ALPS CoreCommodity Natural Resources ETF (CCNR)
NASDAQ: CCNR · Real-Time Price · USD
36.60
+0.61 (1.70%)
At close: Jan 21, 2026, 4:00 PM EST
36.60
0.00 (0.00%)
After-hours: Jan 21, 2026, 4:15 PM EST
CCNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 36.59 | 36.61 | 36.42 | 36.57 | - | 1.62% | 2,810 |
| Jan 20, 2026 | 35.84 | 36.14 | 35.79 | 35.99 | 35.98 | 0.54% | 4,142 |
| Jan 16, 2026 | 35.75 | 35.91 | 35.59 | 35.79 | 35.79 | -0.05% | 6,671 |
| Jan 15, 2026 | 35.78 | 36.07 | 35.73 | 35.81 | 35.81 | 0.08% | 7,157 |
| Jan 14, 2026 | 35.86 | 36.02 | 35.70 | 35.78 | 35.78 | 1.19% | 5,978 |
| Jan 13, 2026 | 35.30 | 35.54 | 35.30 | 35.36 | 35.36 | 0.45% | 2,547 |
| Jan 12, 2026 | 34.85 | 35.26 | 34.73 | 35.20 | 35.20 | 1.93% | 15,452 |
| Jan 9, 2026 | 34.40 | 34.75 | 34.34 | 34.54 | 34.54 | 1.13% | 18,479 |
| Jan 8, 2026 | 33.73 | 34.18 | 33.73 | 34.15 | 34.15 | 0.97% | 4,863 |
| Jan 7, 2026 | 33.78 | 33.87 | 33.78 | 33.82 | 33.82 | -1.43% | 3,746 |
| Jan 6, 2026 | 34.25 | 34.55 | 34.20 | 34.31 | 34.31 | 0.16% | 20,822 |
| Jan 5, 2026 | 33.70 | 34.46 | 33.70 | 34.26 | 34.26 | 2.41% | 17,189 |
| Jan 2, 2026 | 33.30 | 33.56 | 33.25 | 33.45 | 33.45 | 2.06% | 14,707 |
| Dec 31, 2025 | 32.72 | 32.78 | 32.72 | 32.78 | 32.78 | -1.07% | 591 |
| Dec 30, 2025 | 33.09 | 33.19 | 33.06 | 33.13 | 33.13 | 1.37% | 6,673 |
| Dec 29, 2025 | 32.80 | 32.80 | 32.68 | 32.68 | 32.68 | -1.25% | 594 |
| Dec 26, 2025 | 33.19 | 33.19 | 33.10 | 33.10 | 33.10 | 0.50% | 462 |
| Dec 24, 2025 | 32.79 | 32.94 | 32.79 | 32.93 | 32.93 | 0.35% | 8,594 |
| Dec 23, 2025 | 32.93 | 34.17 | 32.59 | 32.82 | 32.81 | 0.27% | 1,908,131 |
| Dec 22, 2025 | 32.70 | 32.82 | 32.70 | 32.73 | 32.73 | 1.73% | 21,220 |
| Dec 19, 2025 | 32.22 | 32.32 | 32.11 | 32.17 | 32.17 | 0.87% | 1,341 |
| Dec 18, 2025 | 32.26 | 32.26 | 31.84 | 31.90 | 31.90 | 0.04% | 2,593 |
| Dec 17, 2025 | 32.08 | 32.16 | 31.86 | 31.88 | 31.88 | 0.40% | 17,427 |
| Dec 16, 2025 | 32.00 | 32.00 | 31.68 | 31.76 | 31.75 | -1.61% | 3,529 |
| Dec 15, 2025 | 32.34 | 32.34 | 32.27 | 32.27 | 32.27 | -0.30% | 708 |
| Dec 12, 2025 | 32.84 | 32.84 | 32.34 | 32.37 | 32.37 | -1.09% | 1,631 |
| Dec 11, 2025 | 32.36 | 32.78 | 32.36 | 32.73 | 32.73 | 1.38% | 3,907 |
| Dec 10, 2025 | 31.99 | 32.30 | 31.86 | 32.28 | 32.28 | 1.20% | 378,596 |
| 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 |