Skip to main content
Core Alternative ETF (CCOR)
NYSEARCA: CCOR · Real-Time Price · USD
27.20
-0.07 (-0.27%)
At close: May 9, 2025, 4:00 PM
27.20
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

CCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202527.3127.3127.1927.2027.20-0.27%2,790
May 8, 202527.3327.4527.2727.2727.270.03%9,665
May 7, 202527.3527.4027.2627.2627.26-1,738
May 6, 202527.3827.4127.2027.2627.26-0.59%5,647
May 5, 202527.4327.5127.3027.4227.42-0.07%17,286
May 2, 202527.4527.5427.3527.4427.440.37%8,877
May 1, 202527.4427.5027.3427.3427.34-0.60%6,409
Apr 30, 202527.1827.5127.1827.5127.510.12%2,289
Apr 29, 202527.3827.5327.3827.4727.470.22%2,773
Apr 28, 202527.2227.4327.2227.4127.410.03%11,041
Apr 25, 202527.7827.7827.2827.4127.41-0.42%3,679
Apr 24, 202527.4827.5227.4027.5227.520.20%2,972
Apr 23, 202527.8627.8627.3527.4727.470.09%5,195
Apr 22, 202527.0027.4426.9727.4427.442.36%7,602
Apr 21, 202526.8727.1026.7626.8126.81-1.10%4,926
Apr 17, 202527.0627.2527.0627.1127.11-0.24%2,073
Apr 16, 202527.4027.4827.1727.1727.17-1.27%4,297
Apr 15, 202527.6627.6727.5227.5227.52-0.91%2,968
Apr 14, 202528.0028.0027.5827.7727.77-0.24%11,877
Apr 11, 202527.5027.8627.5027.8427.841.31%19,547
Apr 10, 202528.0228.0227.3327.4827.48-2.31%35,925
Apr 9, 202526.7728.1326.6228.1328.136.48%21,043
Apr 8, 202527.0127.2226.2526.4226.42-0.30%34,034
Apr 7, 202527.0327.1226.0526.5026.50-2.82%285,097
Apr 4, 202527.4327.4427.1227.2727.270.42%23,579
Apr 3, 202526.8927.2226.8927.1527.151.64%18,905
Apr 2, 202526.6126.7126.6126.7126.710.22%7,537
Apr 1, 202526.8126.8126.5826.6626.66-0.33%6,185
Mar 31, 202526.8026.8526.7326.7426.74-0.25%44,982
Mar 28, 202526.5826.8126.5826.8126.811.67%2,053
Mar 27, 202526.3926.4526.3026.3726.37-0.26%5,605
Mar 26, 202526.3626.4626.3626.4426.440.95%1,422
Mar 25, 202526.3226.3226.1626.1926.19-1.06%2,841
Mar 24, 202526.6026.6026.3026.4726.470.80%3,372
Mar 21, 202526.3826.3826.2426.2626.26-0.83%2,015
Mar 20, 202526.3626.5426.3626.4826.48-0.19%8,911
Mar 19, 202526.6026.6026.3126.5326.53-1.07%1,933
Mar 18, 202526.9426.9426.7926.8226.73-0.34%4,409
Mar 17, 202526.8126.9626.7026.9126.820.43%4,431
Mar 14, 202526.4426.8026.3926.8026.711.04%15,161
Mar 13, 202526.6426.6426.3926.5226.43-0.04%10,181
Mar 12, 202526.6926.7026.5326.5326.44-1.77%49,297
Mar 11, 202527.0727.1226.9627.0126.92-1.91%6,665
Mar 10, 202527.3227.6927.3227.5427.441.81%14,426
Mar 7, 202527.0027.1426.9827.0526.960.01%78,674
Mar 6, 202526.6527.1426.6527.0426.951.49%70,029
Mar 5, 202526.7526.8126.6526.6526.56-0.27%38,426
Mar 4, 202526.8826.9426.6826.7226.63-0.11%65,812
Mar 3, 202526.6226.7526.4426.7526.661.21%1,806
Feb 28, 202526.2526.4326.2526.4326.340.51%6,636