Skip to main content
logo
Core Alternative ETF (CCOR)
NYSEARCA: CCOR · Real-Time Price · USD
26.10
+0.03 (0.11%)
Apr 1, 2026, 12:43 PM EDT - Market open

CCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202625.9826.0725.9726.0726.070.65%3,493
Mar 30, 202625.9826.0325.8725.9025.90-0.39%9,825
Mar 27, 202625.9126.0325.9026.0026.000.86%15,901
Mar 26, 202625.7725.7825.7725.7825.780.07%879
Mar 25, 202625.7225.8025.7225.7725.770.06%1,610
Mar 24, 202625.8025.8325.7525.7525.75-0.37%3,219
Mar 23, 202625.9125.9425.8525.8525.85-0.47%677
Mar 20, 202625.9825.9925.9525.9725.97-0.13%1,697
Mar 19, 202626.0126.0126.0026.0026.00-0.51%6,598
Mar 18, 202626.2326.2326.1426.1426.04-0.81%1,697
Mar 17, 202626.4926.4926.3526.3526.26-0.26%1,321
Mar 16, 202626.4026.4226.4026.4226.33-0.43%1,023
Mar 13, 202626.2926.5926.2926.5326.44-0.22%1,280
Mar 12, 202626.5626.6426.5626.5926.500.24%4,789
Mar 11, 202626.5426.5526.4826.5326.43-0.21%2,997
Mar 10, 202626.6026.7126.5826.5826.49-0.95%2,783
Mar 9, 202626.8026.8426.8026.8426.74-0.37%606
Mar 6, 202626.8126.9426.8126.9426.840.39%3,586
Mar 5, 202626.7426.8326.7226.8326.74-0.93%2,251
Mar 4, 202627.0227.0826.9927.0826.990.07%1,647
Mar 3, 202627.0627.0627.0627.0626.97-0.61%312
Mar 2, 202627.2527.2527.2227.2327.14-0.15%673
Feb 27, 202627.0827.2727.0827.2727.180.49%14,898
Feb 26, 202627.1327.1427.0827.1427.040.12%1,728
Feb 25, 202627.0227.1127.0227.1127.01-0.34%492
Feb 24, 202627.1027.2127.1027.2027.100.47%4,323
Feb 23, 202627.0627.0827.0627.0726.98-0.19%3,059
Feb 20, 202627.0827.1227.0327.1227.03-0.25%2,481
Feb 19, 202627.2427.2627.1627.1927.100.14%1,209
Feb 18, 202627.1327.2127.1127.1527.060.17%3,583
Feb 17, 202627.2727.2727.1127.1127.01-1.01%10,760
Feb 13, 202627.4027.4127.3427.3827.29-0.04%5,562
Feb 12, 202627.4127.4827.3727.3927.300.12%6,667
Feb 11, 202627.4127.4427.3627.3627.27-0.38%4,363
Feb 10, 202627.4527.5027.4227.4627.370.01%1,209
Feb 9, 202627.3427.5027.3427.4627.37-0.56%6,632
Feb 6, 202627.5727.6227.5027.6227.520.31%9,589
Feb 5, 202627.5827.5827.5227.5327.44-0.31%4,914
Feb 4, 202627.5627.7027.5627.6227.521.02%5,663
Feb 3, 202627.4127.4127.3027.3427.240.16%7,033
Feb 2, 202627.1527.2927.1527.2927.200.33%37,808
Jan 30, 202627.0327.2027.0327.2027.110.32%1,300
Jan 29, 202627.1627.2527.0727.1227.020.06%50,487
Jan 28, 202627.1227.1827.0627.1027.01-0.19%75,254
Jan 27, 202627.1227.1527.1027.1527.06-0.23%7,579
Jan 26, 202627.2627.2627.1827.2127.120.24%19,951
Jan 23, 202627.1927.2027.1527.1527.06-0.17%3,368
Jan 22, 202627.2027.2427.2027.2027.100.60%5,906
Jan 21, 202626.9627.0326.9627.0326.940.22%4,099
Jan 20, 202626.8626.9726.8626.9726.880.42%1,942