Skip to main content
Core Alternative ETF (CCOR)
NYSEARCA: CCOR · Real-Time Price · USD
25.53
-0.06 (-0.25%)
Dec 24, 2024, 12:49 PM EST - Market closed

CCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202425.5325.5725.4825.5325.53-0.25%5,849
Dec 23, 202425.6225.6425.5125.6025.60-14,608
Dec 20, 202425.5925.6225.5325.6025.60-0.06%3,737
Dec 19, 202425.6625.9125.6125.6125.61-0.81%26,543
Dec 18, 202425.4125.9725.4125.8225.820.62%9,137
Dec 17, 202425.4725.8325.4725.6625.60-48,938
Dec 16, 202425.7425.8525.6625.6625.60-0.88%4,366
Dec 13, 202425.9525.9525.8525.8925.83-0.28%1,827
Dec 12, 202426.0226.0225.9125.9625.900.15%12,662
Dec 11, 202425.8826.0325.8825.9225.86-0.87%18,306
Dec 10, 202425.9726.1825.9726.1526.090.19%12,615
Dec 9, 202426.1226.1826.1026.1026.040.01%2,733
Dec 6, 202426.2626.2626.0726.1026.04-0.66%6,649
Dec 5, 202426.2026.2826.2026.2726.21-0.35%4,383
Dec 4, 202426.4326.4826.3326.3626.30-0.65%13,641
Dec 3, 202426.6126.6326.5126.5426.47-0.58%8,264
Dec 2, 202426.6326.6926.6326.6926.63-0.59%1,873
Nov 29, 202426.7626.8926.7626.8526.790.12%8,009
Nov 27, 202426.7026.8626.7026.8226.760.48%11,809
Nov 26, 202426.6526.7426.6526.6926.63-0.28%9,813
Nov 25, 202426.7426.8026.7026.7726.710.45%22,085
Nov 22, 202426.6626.6726.6226.6526.590.67%2,344
Nov 21, 202426.3626.5526.3626.4726.410.10%9,373
Nov 20, 202426.4926.5426.4126.4426.380.30%4,648
Nov 19, 202426.4126.5026.3526.3626.30-0.64%2,102
Nov 18, 202426.4326.6226.4326.5326.47-0.25%26,175
Nov 15, 202426.5326.7226.5226.6026.540.69%7,659
Nov 14, 202426.3326.4426.3326.4226.36-0.01%1,760
Nov 13, 202426.4526.4526.3526.4226.360.25%6,343
Nov 12, 202426.4926.6026.3426.3526.29-0.85%13,325
Nov 11, 202426.6626.7026.5626.5826.520.04%172,483
Nov 8, 202426.4626.5926.4626.5726.510.56%967
Nov 7, 202426.4526.5526.4226.4226.36-0.29%12,781
Nov 6, 202426.7226.7226.4126.5026.440.53%7,884
Nov 5, 202426.3526.4126.3526.3626.30-0.38%3,925
Nov 4, 202426.2726.5226.2726.4626.400.11%56,548
Nov 1, 202426.4926.5626.4126.4326.37-0.56%206,706
Oct 31, 202426.2426.6926.2426.5826.520.18%42,888
Oct 30, 202426.7126.7126.5226.5326.47-0.79%9,425
Oct 29, 202426.6826.8726.6826.7426.68-0.25%11,854
Oct 28, 202426.7826.8526.7526.8126.750.22%6,826
Oct 25, 202426.9326.9526.7526.7526.69-0.67%4,834
Oct 24, 202427.0427.0726.9326.9326.87-0.92%12,056
Oct 23, 202426.9327.2326.9327.1827.120.41%4,908
Oct 22, 202427.0927.1427.0727.0727.01-0.62%16,078
Oct 21, 202427.1627.3527.1627.2427.18-0.98%17,020
Oct 18, 202427.3927.5127.3927.5127.450.38%2,522
Oct 17, 202427.3827.4627.3527.4127.34-0.27%8,593
Oct 16, 202427.4427.4827.3627.4827.420.73%8,355
Oct 15, 202427.4027.4127.2827.2827.22-0.26%56,690
Oct 14, 202427.2727.4027.2427.3527.290.44%10,867
Oct 11, 202427.2027.2627.2027.2327.170.70%2,298
Oct 10, 202427.1727.1727.0427.0426.98-0.41%2,893
Oct 9, 202426.9127.2026.9127.1527.090.33%8,545
Oct 8, 202427.0727.1527.0327.0627.00-0.37%14,401
Oct 7, 202427.3327.3327.1627.1627.10-0.51%9,261
Oct 4, 202427.3927.3927.2827.3027.24-0.36%4,016
Oct 3, 202427.3627.4827.3627.4027.34-0.41%5,499
Oct 2, 202427.5727.5727.4527.5127.45-0.53%14,310
Oct 1, 202427.5627.6627.5427.6627.601.09%5,131
Sep 30, 202427.3627.4427.3127.3627.300.10%6,067
Sep 27, 202427.4027.4227.3427.3427.270.36%2,456
Sep 26, 202427.2027.2927.1927.2427.180.52%4,661
Sep 25, 202427.1727.2227.1027.1027.04-0.59%7,041
Sep 24, 202427.2927.3827.2227.2627.20-0.22%5,194
Sep 23, 202427.2527.3527.2527.3227.260.26%10,760
Sep 20, 202427.1327.2727.1327.2527.19-0.38%16,126
Sep 19, 202427.3127.4327.3027.3527.290.12%8,389
Sep 18, 202427.3227.4627.3027.3227.26-0.52%12,994
Sep 17, 202427.5527.5727.4327.4627.33-0.36%8,661
Sep 16, 202427.6227.6227.5327.5627.430.24%20,990
Sep 13, 202427.3027.5527.3027.5027.370.25%6,885
Sep 12, 202427.3427.5327.3327.4327.30-12,432
Sep 11, 202427.7327.7327.4327.4327.30-0.78%43,712
Sep 10, 202427.6727.6727.6227.6527.51-0.55%7,320
Sep 9, 202427.6327.8727.6327.8027.670.11%11,894
Sep 6, 202427.6527.8127.6527.7727.641.00%5,661
Sep 5, 202427.6227.6227.4527.4927.36-0.42%3,890
Sep 4, 202427.3127.7327.3127.6127.483.64%15,352
Sep 3, 202427.4127.5626.6426.6426.51-2.50%8,030
Aug 30, 202427.2327.3427.2327.3227.190.13%72,678
Aug 29, 202427.3327.3527.2627.2927.15-0.16%4,871
Aug 28, 202427.4627.4627.2927.3327.20-0.08%9,441
Aug 27, 202427.4027.4027.2627.3527.22-0.06%4,178
Aug 26, 202427.3427.3927.2727.3727.240.27%6,970
Aug 23, 202427.2627.3227.1527.3027.160.06%6,873
Aug 22, 202427.1827.2827.1827.2827.150.22%9,775
Aug 21, 202427.2727.2727.1627.2227.090.24%56,415
Aug 20, 202427.1227.2127.1227.1527.020.06%4,298
Aug 19, 202427.0227.1827.0227.1427.010.21%54,417
Aug 16, 202427.0527.1527.0327.0826.95-9,321
Aug 15, 202427.0527.0827.0227.0826.950.28%5,073
Aug 14, 202427.1927.1926.9527.0026.87-0.39%14,555
Aug 13, 202426.9927.1126.9727.1126.980.86%53,934
Aug 12, 202426.9227.0526.8826.8826.75-0.66%56,437
Aug 9, 202427.0027.1226.9627.0626.93-0.32%29,772
Aug 8, 202427.3427.3527.1427.1527.02-0.01%11,434
Aug 7, 202427.2127.2227.0227.1527.02-0.08%102,022
Aug 6, 202427.0027.3627.0027.1727.04-0.03%266,798
Aug 5, 202427.0027.4227.0027.1827.05-0.03%43,318