ALPS CoreCommodity Natural Resources ETF (CCNR)
NASDAQ: CCNR · Real-Time Price · USD
38.60
-0.10 (-0.26%)
At close: Sep 30, 2026, 4:00 PM EDT
38.58
-0.02 (-0.06%)
After-hours: Sep 30, 2026, 7:30 PM EDT
CCNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 38.82 | 38.82 | 38.53 | 38.60 | 38.60 | -0.26% | 24,316 |
| Sep 29, 2026 | 38.65 | 38.84 | 38.62 | 38.70 | 38.70 | -0.47% | 7,555 |
| Sep 28, 2026 | 39.35 | 39.38 | 38.81 | 38.88 | 38.88 | -1.48% | 8,519 |
| Sep 25, 2026 | 39.53 | 39.59 | 39.37 | 39.47 | 39.47 | -0.22% | 3,794 |
| Sep 24, 2026 | 39.63 | 39.63 | 39.50 | 39.56 | 39.56 | -0.71% | 7,295 |
| Sep 23, 2026 | 39.76 | 39.92 | 39.76 | 39.84 | 39.84 | -1.56% | 6,103 |
| Sep 22, 2026 | 40.37 | 40.53 | 40.37 | 40.47 | 40.47 | 0.81% | 6,722 |
| Sep 21, 2026 | 40.31 | 40.31 | 40.06 | 40.14 | 40.14 | -0.60% | 3,287 |
| Sep 18, 2026 | 39.78 | 40.41 | 39.78 | 40.39 | 40.38 | -0.99% | 2,025 |
| Sep 17, 2026 | 40.82 | 40.86 | 40.79 | 40.79 | 40.79 | 1.06% | 1,463 |
| Sep 16, 2026 | 41.19 | 41.19 | 40.00 | 40.36 | 40.36 | -1.53% | 12,656 |
| Sep 15, 2026 | 40.59 | 41.04 | 40.59 | 40.99 | 40.99 | 0.58% | 51,720 |
| Sep 14, 2026 | 40.90 | 40.99 | 40.75 | 40.75 | 40.75 | -1.74% | 7,182 |
| Sep 11, 2026 | 41.74 | 41.74 | 41.44 | 41.47 | 41.47 | -0.27% | 3,461 |
| Sep 10, 2026 | 41.80 | 41.95 | 41.55 | 41.59 | 41.59 | -2.15% | 8,658 |
| Sep 9, 2026 | 42.62 | 42.95 | 42.41 | 42.50 | 42.50 | 0.19% | 5,264 |
| Sep 8, 2026 | 42.56 | 42.76 | 42.42 | 42.42 | 42.42 | 1.14% | 13,539 |
| Sep 4, 2026 | 41.87 | 42.08 | 41.87 | 41.94 | 41.94 | -0.70% | 6,582 |
| Sep 3, 2026 | 42.25 | 42.36 | 42.13 | 42.24 | 42.24 | 0.62% | 6,567 |
| Sep 2, 2026 | 41.68 | 42.02 | 41.68 | 41.98 | 41.98 | 0.60% | 1,957 |
| Sep 1, 2026 | 41.65 | 41.85 | 41.65 | 41.73 | 41.73 | -0.04% | 10,400 |
| Aug 31, 2026 | 42.00 | 42.00 | 41.56 | 41.74 | 41.74 | 0.27% | 7,448 |
| Aug 28, 2026 | 42.26 | 42.26 | 41.52 | 41.63 | 41.63 | -1.11% | 27,164 |
| Aug 27, 2026 | 41.80 | 42.15 | 41.74 | 42.10 | 42.10 | 0.64% | 21,134 |
| Aug 26, 2026 | 41.98 | 41.98 | 41.83 | 41.83 | 41.83 | -0.35% | 13,830 |
| Aug 25, 2026 | 41.98 | 42.14 | 41.94 | 41.98 | 41.98 | -0.02% | 13,710 |
| Aug 24, 2026 | 42.10 | 42.10 | 41.83 | 41.99 | 41.99 | -0.73% | 18,483 |
| Aug 21, 2026 | 42.30 | 42.33 | 42.06 | 42.30 | 42.30 | 1.70% | 21,861 |
| Aug 20, 2026 | 41.48 | 41.72 | 41.42 | 41.59 | 41.59 | 0.95% | 77,229 |
| Aug 19, 2026 | 41.14 | 41.46 | 41.01 | 41.20 | 41.20 | 1.98% | 23,560 |
| Aug 18, 2026 | 40.69 | 40.69 | 40.40 | 40.40 | 40.40 | -1.15% | 3,307 |
| Aug 17, 2026 | 40.45 | 40.87 | 40.45 | 40.87 | 40.87 | 1.29% | 2,728 |
| Aug 14, 2026 | 40.59 | 40.59 | 40.27 | 40.35 | 40.35 | 0.99% | 3,527 |
| Aug 13, 2026 | 40.05 | 40.18 | 39.95 | 39.95 | 39.95 | -1.38% | 3,865 |
| Aug 12, 2026 | 40.51 | 40.51 | 40.47 | 40.51 | 40.51 | 0.38% | 8,952 |
| Aug 11, 2026 | 40.36 | 40.41 | 40.26 | 40.35 | 40.35 | -0.26% | 8,812 |
| Aug 10, 2026 | 39.86 | 40.48 | 39.86 | 40.46 | 40.46 | 1.97% | 6,892 |
| Aug 7, 2026 | 39.62 | 39.72 | 39.48 | 39.68 | 39.68 | 1.75% | 11,358 |
| Aug 6, 2026 | 39.05 | 39.19 | 38.95 | 38.99 | 38.99 | 0.55% | 7,979 |
| Aug 5, 2026 | 39.05 | 39.16 | 38.71 | 38.78 | 38.78 | -0.11% | 10,658 |
| Aug 4, 2026 | 38.42 | 38.85 | 38.42 | 38.82 | 38.82 | 1.78% | 6,095 |
| Aug 3, 2026 | 37.71 | 38.14 | 37.71 | 38.14 | 38.14 | 0.17% | 7,489 |
| Jul 31, 2026 | 38.24 | 39.17 | 37.70 | 38.08 | 38.08 | -0.79% | 10,077 |
| Jul 30, 2026 | 37.76 | 38.38 | 37.76 | 38.38 | 38.38 | 2.23% | 6,723 |
| Jul 29, 2026 | 37.61 | 37.91 | 37.33 | 37.54 | 37.54 | 0.03% | 9,267 |
| Jul 28, 2026 | 37.41 | 37.57 | 37.39 | 37.53 | 37.53 | -0.83% | 12,208 |
| Jul 27, 2026 | 37.93 | 37.93 | 37.80 | 37.84 | 37.84 | -1.06% | 6,118 |
| Jul 24, 2026 | 38.26 | 38.26 | 38.25 | 38.25 | 38.25 | -0.35% | 547 |
| Jul 23, 2026 | 38.79 | 38.79 | 38.38 | 38.38 | 38.38 | -0.98% | 2,173 |
| Jul 22, 2026 | 38.47 | 38.91 | 38.47 | 38.76 | 38.76 | 2.00% | 8,065 |