ALPS CoreCommodity Natural Resources ETF (CCNR)
NASDAQ: CCNR · Real-Time Price · USD
31.90
+0.19 (0.58%)
At close: Oct 29, 2025, 4:00 PM EDT
31.90
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:15 PM EDT

CCNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202531.7131.7131.7131.7131.710.09%212
Oct 27, 202531.7331.7331.6731.6831.68-0.18%1,804
Oct 24, 202531.8931.8931.7431.7431.740.37%727
Oct 23, 202531.5631.6831.5631.6231.622.35%1,633
Oct 22, 202530.8531.0230.7930.8930.89-0.13%767
Oct 21, 202531.1631.1630.9030.9330.93-2.16%706
Oct 20, 202531.6631.6631.6231.6231.621.15%273
Oct 17, 202531.2631.2631.2631.2631.26-0.88%11
Oct 16, 202531.5431.5431.5431.5431.54-0.89%166
Oct 15, 202531.6331.8231.6331.8231.821.54%1,358
Oct 14, 202530.9731.4230.9731.3431.34-0.16%1,015
Oct 13, 202531.3931.3931.3931.3931.393.16%214
Oct 10, 202530.4230.4230.4230.4230.42-3.47%142
Oct 9, 202532.0432.2331.5231.5231.52-0.87%3,291
Oct 8, 202531.8031.8031.7131.7931.791.22%1,844
Oct 7, 202531.6231.6231.3231.4131.41-0.64%3,942
Oct 6, 202531.6631.6631.5731.6131.610.64%891
Oct 3, 202531.2631.4531.2631.4131.411.20%1,889
Oct 2, 202531.1531.1531.0431.0431.04-0.10%592
Oct 1, 202531.0731.0731.0731.0731.071.39%294
Sep 30, 202530.4230.6430.4130.6430.64-0.05%1,200
Sep 29, 202530.6830.7330.6130.6630.660.38%35,261
Sep 26, 202530.5530.5530.4630.5430.541.14%571
Sep 25, 202530.1630.2030.1630.2030.200.05%270
Sep 24, 202530.2830.4230.1330.1830.180.77%1,053
Sep 23, 202530.2830.2829.8929.9529.950.28%1,206
Sep 22, 202529.7329.8729.7329.8729.870.99%113
Sep 19, 202529.5829.5829.5829.5829.58-0.45%188
Sep 18, 202529.6529.7129.6129.7129.710.09%1,773
Sep 17, 202529.8529.9529.6229.6829.68-0.76%5,765
Sep 16, 202529.7330.0229.7029.9129.910.55%2,809
Sep 15, 202529.6629.7829.6629.7529.750.69%1,510
Sep 12, 202529.5729.6129.5429.5429.54-0.24%414
Sep 11, 202529.5729.6129.5129.6129.611.08%7,865
Sep 10, 202529.1429.3029.1429.3029.301.02%2,532
Sep 9, 202528.9529.0028.9529.0029.00-0.60%194
Sep 8, 202529.1029.1829.0329.1829.180.39%35,589
Sep 5, 202528.9829.0828.9329.0629.060.82%586
Sep 4, 202528.7628.8528.7628.8328.830.15%1,102
Sep 3, 202528.9428.9428.7428.7828.78-0.15%3,252
Sep 2, 202528.8528.8528.7628.8328.83-0.06%824
Aug 29, 202528.8128.8628.7928.8428.840.48%1,028
Aug 28, 202528.5128.7228.4728.7128.710.47%270,613
Aug 27, 202528.5128.5928.5128.5728.570.12%761
Aug 26, 202528.5228.5428.4728.5428.540.10%683
Aug 25, 202528.4828.5128.4228.5128.510.01%677
Aug 22, 202528.3828.5128.3828.5128.512.97%545
Aug 21, 202527.4927.6927.4927.6927.690.40%1,002
Aug 20, 202527.5827.5827.5827.5827.580.31%190
Aug 19, 202527.5227.5227.4927.4927.49-0.72%1,270