ALPS CoreCommodity Natural Resources ETF (CCNR)
NASDAQ: CCNR · Real-Time Price · USD
31.90
-0.04 (-0.11%)
Dec 9, 2025, 4:00 PM EST - Market closed
CCNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 31.94 | 32.00 | 31.90 | 31.90 | 31.90 | -0.12% | 1,917 |
| Dec 8, 2025 | 32.14 | 32.14 | 31.91 | 31.93 | 31.93 | -4.28% | 2,068 |
| Dec 5, 2025 | 33.64 | 33.64 | 33.36 | 33.36 | 32.22 | - | 8,390 |
| Dec 4, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 32.22 | 0.71% | 300 |
| Dec 3, 2025 | 33.10 | 33.16 | 33.05 | 33.13 | 31.99 | 1.85% | 2,746 |
| Dec 2, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 31.41 | -0.27% | 357 |
| Dec 1, 2025 | 32.90 | 32.90 | 32.61 | 32.61 | 31.50 | -0.25% | 1,551 |
| Nov 28, 2025 | 32.56 | 32.70 | 32.56 | 32.70 | 31.58 | 1.59% | 446 |
| Nov 26, 2025 | 32.11 | 32.18 | 32.11 | 32.18 | 31.08 | 1.61% | 466 |
| Nov 25, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 30.59 | 0.87% | 257 |
| Nov 24, 2025 | 31.02 | 31.40 | 31.02 | 31.40 | 30.33 | 1.49% | 2,786 |
| Nov 21, 2025 | 30.50 | 30.94 | 30.50 | 30.94 | 29.88 | 1.01% | 5,987 |
| Nov 20, 2025 | 31.68 | 31.68 | 30.63 | 30.63 | 29.58 | -2.46% | 509 |
| Nov 19, 2025 | 31.33 | 31.41 | 31.29 | 31.41 | 30.33 | -0.11% | 2,504 |
| Nov 18, 2025 | 31.32 | 31.45 | 31.32 | 31.44 | 30.36 | -0.27% | 989 |
| Nov 17, 2025 | 31.87 | 31.96 | 31.43 | 31.52 | 30.44 | -1.43% | 4,951 |
| Nov 14, 2025 | 32.02 | 32.02 | 31.98 | 31.98 | 30.89 | 0.41% | 1,119 |
| Nov 13, 2025 | 32.50 | 32.50 | 31.85 | 31.85 | 30.76 | -2.00% | 622 |
| Nov 12, 2025 | 32.61 | 32.61 | 32.50 | 32.50 | 31.39 | 0.17% | 1,056 |
| Nov 11, 2025 | 32.45 | 32.45 | 32.43 | 32.45 | 31.33 | 0.16% | 1,279 |
| Nov 10, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 31.28 | 2.03% | 556 |
| Nov 7, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 30.66 | 1.61% | 231 |
| Nov 6, 2025 | 31.32 | 31.35 | 31.25 | 31.25 | 30.18 | -0.13% | 947 |
| Nov 5, 2025 | 31.33 | 31.33 | 31.29 | 31.29 | 30.22 | 1.55% | 326 |
| Nov 4, 2025 | 31.00 | 31.00 | 30.81 | 30.81 | 29.75 | -2.79% | 478 |
| Nov 3, 2025 | 31.61 | 31.73 | 31.61 | 31.69 | 30.61 | -0.16% | 9,464 |
| Oct 31, 2025 | 31.63 | 31.74 | 31.59 | 31.74 | 30.66 | 0.03% | 1,469 |
| Oct 30, 2025 | 31.78 | 31.80 | 31.74 | 31.74 | 30.65 | -0.50% | 556 |
| Oct 29, 2025 | 31.99 | 32.06 | 31.64 | 31.90 | 30.81 | 0.58% | 3,560 |
| Oct 28, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 30.63 | 0.09% | 212 |
| Oct 27, 2025 | 31.73 | 31.73 | 31.67 | 31.68 | 30.60 | -0.18% | 1,804 |
| Oct 24, 2025 | 31.89 | 31.89 | 31.74 | 31.74 | 30.65 | 0.37% | 727 |
| Oct 23, 2025 | 31.56 | 31.68 | 31.56 | 31.62 | 30.54 | 2.35% | 1,633 |
| Oct 22, 2025 | 30.85 | 31.02 | 30.79 | 30.89 | 29.84 | -0.13% | 767 |
| Oct 21, 2025 | 31.16 | 31.16 | 30.90 | 30.93 | 29.87 | -2.16% | 706 |
| Oct 20, 2025 | 31.66 | 31.66 | 31.62 | 31.62 | 30.53 | 1.15% | 273 |
| Oct 17, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 30.19 | -0.88% | 11 |
| Oct 16, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 30.46 | -0.89% | 166 |
| Oct 15, 2025 | 31.63 | 31.82 | 31.63 | 31.82 | 30.73 | 1.54% | 1,358 |
| Oct 14, 2025 | 30.97 | 31.42 | 30.97 | 31.34 | 30.26 | -0.16% | 1,015 |
| Oct 13, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 30.31 | 3.16% | 214 |
| Oct 10, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 29.38 | -3.47% | 142 |
| Oct 9, 2025 | 32.04 | 32.23 | 31.52 | 31.52 | 30.44 | -0.87% | 3,291 |
| Oct 8, 2025 | 31.80 | 31.80 | 31.71 | 31.79 | 30.70 | 1.22% | 1,844 |
| Oct 7, 2025 | 31.62 | 31.62 | 31.32 | 31.41 | 30.33 | -0.64% | 3,942 |
| Oct 6, 2025 | 31.66 | 31.66 | 31.57 | 31.61 | 30.53 | 0.64% | 891 |
| Oct 3, 2025 | 31.26 | 31.45 | 31.26 | 31.41 | 30.33 | 1.20% | 1,889 |
| Oct 2, 2025 | 31.15 | 31.15 | 31.04 | 31.04 | 29.98 | -0.10% | 592 |
| Oct 1, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 30.01 | 1.39% | 294 |
| Sep 30, 2025 | 30.42 | 30.64 | 30.41 | 30.64 | 29.60 | -0.05% | 1,200 |