ALPS CoreCommodity Natural Resources ETF (CCNR)

NASDAQ: CCNR · Real-Time Price · USD

38.08

-0.30 (-0.79%)

At close: Jul 31, 2026, 4:00 PM EDT

38.10

+0.02 (0.06%)

After-hours: Jul 31, 2026, 7:34 PM EDT

CCNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.24	39.17	37.70	38.10	38.10	-0.73%	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
Jul 21, 2026	37.84	38.00	37.81	38.00	38.00	1.29%	4,783
Jul 20, 2026	37.54	37.70	37.52	37.52	37.52	-0.18%	8,487
Jul 17, 2026	37.17	37.60	37.17	37.59	37.59	0.37%	10,490
Jul 16, 2026	37.67	37.67	37.45	37.45	37.45	-1.05%	1,134
Jul 15, 2026	37.90	37.92	37.45	37.85	37.85	-0.55%	2,070
Jul 14, 2026	38.05	38.10	37.85	38.06	38.06	1.73%	8,141
Jul 13, 2026	37.41	37.54	37.40	37.41	37.41	-0.24%	7,614
Jul 10, 2026	37.30	37.50	37.30	37.50	37.50	0.80%	610,042
Jul 9, 2026	37.22	37.25	37.19	37.20	37.20	0.09%	573,810
Jul 8, 2026	37.04	37.17	36.95	37.17	37.17	0.18%	6,134
Jul 7, 2026	36.95	37.16	36.86	37.10	37.10	-0.86%	7,814
Jul 6, 2026	37.37	37.52	37.29	37.42	37.42	0.76%	10,631
Jul 2, 2026	36.97	37.37	36.78	37.14	37.14	1.12%	15,011
Jul 1, 2026	37.03	37.21	36.70	36.73	36.73	-1.50%	64,832
Jun 30, 2026	37.09	38.00	37.08	37.29	37.29	0.40%	30,793
Jun 29, 2026	37.13	37.14	36.77	37.14	37.14	0.06%	6,559
Jun 26, 2026	37.23	37.23	36.98	37.12	37.12	-0.32%	82,859
Jun 25, 2026	37.00	37.28	36.86	37.24	37.24	0.62%	112,119
Jun 24, 2026	37.06	37.06	36.79	37.01	37.01	-2.05%	20,463
Jun 23, 2026	37.90	38.02	37.70	37.78	37.78	-1.98%	37,156
Jun 22, 2026	38.36	38.56	38.36	38.55	38.55	0.52%	7,711
Jun 18, 2026	38.29	38.37	38.23	38.35	38.35	-1.41%	10,091
Jun 17, 2026	39.54	39.55	38.90	38.90	38.90	-1.85%	6,076
Jun 16, 2026	39.76	39.76	39.45	39.63	39.63	-0.60%	15,351
Jun 15, 2026	40.13	40.13	39.85	39.87	39.87	-0.23%	14,835
Jun 12, 2026	40.02	40.03	39.91	39.96	39.96	0.78%	1,720
Jun 11, 2026	39.22	39.65	39.18	39.65	39.65	2.06%	3,843
Jun 10, 2026	39.25	39.25	38.85	38.85	38.85	-0.94%	6,271
Jun 9, 2026	39.85	39.85	38.75	39.22	39.22	-1.82%	7,291
Jun 8, 2026	40.02	40.20	39.94	39.95	39.95	0.80%	6,832
Jun 5, 2026	41.13	41.13	39.60	39.63	39.63	-4.86%	8,833
Jun 4, 2026	41.42	41.65	41.42	41.65	41.65	-0.07%	8,009
Jun 3, 2026	41.90	41.96	41.62	41.68	41.68	-0.85%	8,214
Jun 2, 2026	41.66	42.07	41.66	42.04	42.04	1.76%	18,538
Jun 1, 2026	41.11	41.38	41.03	41.31	41.31	0.39%	4,926
May 29, 2026	41.25	41.25	40.97	41.15	41.15	-0.31%	9,003
May 28, 2026	41.07	41.31	41.07	41.28	41.28	0.73%	7,273
May 27, 2026	41.01	41.15	40.93	40.98	40.98	-1.12%	19,283
May 26, 2026	41.46	41.73	41.40	41.44	41.44	0.53%	8,817
May 22, 2026	41.15	41.28	41.06	41.22	41.22	-0.36%	95,145
May 21, 2026	41.10	41.44	41.10	41.37	41.37	0.20%	6,387
May 20, 2026	41.09	41.35	41.09	41.29	41.29	0.69%	6,027