Core Alternative ETF (CCOR)
NYSEARCA: CCOR · Real-Time Price · USD
27.05
-0.05 (-0.20%)
Apr 21, 2025, 10:47 AM EDT - Market open
CCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 27.06 | 27.25 | 27.06 | 27.11 | 27.11 | -0.24% | 2,073 |
| Apr 16, 2025 | 27.40 | 27.48 | 27.17 | 27.17 | 27.17 | -1.27% | 4,297 |
| Apr 15, 2025 | 27.66 | 27.67 | 27.52 | 27.52 | 27.52 | -0.91% | 2,968 |
| Apr 14, 2025 | 28.00 | 28.00 | 27.58 | 27.77 | 27.77 | -0.24% | 11,877 |
| Apr 11, 2025 | 27.50 | 27.86 | 27.50 | 27.84 | 27.84 | 1.31% | 19,547 |
| Apr 10, 2025 | 28.02 | 28.02 | 27.33 | 27.48 | 27.48 | -2.31% | 35,925 |
| Apr 9, 2025 | 26.77 | 28.13 | 26.62 | 28.13 | 28.13 | 6.48% | 21,043 |
| Apr 8, 2025 | 27.01 | 27.22 | 26.25 | 26.42 | 26.42 | -0.30% | 34,034 |
| Apr 7, 2025 | 27.03 | 27.12 | 26.05 | 26.50 | 26.50 | -2.82% | 285,097 |
| Apr 4, 2025 | 27.43 | 27.44 | 27.12 | 27.27 | 27.27 | 0.42% | 23,579 |
| Apr 3, 2025 | 26.89 | 27.22 | 26.89 | 27.15 | 27.15 | 1.64% | 18,905 |
| Apr 2, 2025 | 26.61 | 26.71 | 26.61 | 26.71 | 26.71 | 0.22% | 7,537 |
| Apr 1, 2025 | 26.81 | 26.81 | 26.58 | 26.66 | 26.66 | -0.33% | 6,185 |
| Mar 31, 2025 | 26.80 | 26.85 | 26.73 | 26.74 | 26.74 | -0.25% | 44,982 |
| Mar 28, 2025 | 26.58 | 26.81 | 26.58 | 26.81 | 26.81 | 1.67% | 2,053 |
| Mar 27, 2025 | 26.39 | 26.45 | 26.30 | 26.37 | 26.37 | -0.26% | 5,605 |
| Mar 26, 2025 | 26.36 | 26.46 | 26.36 | 26.44 | 26.44 | 0.95% | 1,422 |
| Mar 25, 2025 | 26.32 | 26.32 | 26.16 | 26.19 | 26.19 | -1.06% | 2,841 |
| Mar 24, 2025 | 26.60 | 26.60 | 26.30 | 26.47 | 26.47 | 0.80% | 3,372 |
| Mar 21, 2025 | 26.38 | 26.38 | 26.24 | 26.26 | 26.26 | -0.83% | 2,015 |
| Mar 20, 2025 | 26.36 | 26.54 | 26.36 | 26.48 | 26.48 | -0.19% | 8,911 |
| Mar 19, 2025 | 26.60 | 26.60 | 26.31 | 26.53 | 26.53 | -1.07% | 1,933 |
| Mar 18, 2025 | 26.94 | 26.94 | 26.79 | 26.82 | 26.73 | -0.34% | 4,409 |
| Mar 17, 2025 | 26.81 | 26.96 | 26.70 | 26.91 | 26.82 | 0.43% | 4,431 |
| Mar 14, 2025 | 26.44 | 26.80 | 26.39 | 26.80 | 26.71 | 1.04% | 15,161 |
| Mar 13, 2025 | 26.64 | 26.64 | 26.39 | 26.52 | 26.43 | -0.04% | 10,181 |
| Mar 12, 2025 | 26.69 | 26.70 | 26.53 | 26.53 | 26.44 | -1.77% | 49,297 |
| Mar 11, 2025 | 27.07 | 27.12 | 26.96 | 27.01 | 26.92 | -1.91% | 6,665 |
| Mar 10, 2025 | 27.32 | 27.69 | 27.32 | 27.54 | 27.44 | 1.81% | 14,426 |
| Mar 7, 2025 | 27.00 | 27.14 | 26.98 | 27.05 | 26.96 | 0.01% | 78,674 |
| Mar 6, 2025 | 26.65 | 27.14 | 26.65 | 27.04 | 26.95 | 1.49% | 70,029 |
| Mar 5, 2025 | 26.75 | 26.81 | 26.65 | 26.65 | 26.56 | -0.27% | 38,426 |
| Mar 4, 2025 | 26.88 | 26.94 | 26.68 | 26.72 | 26.63 | -0.11% | 65,812 |
| Mar 3, 2025 | 26.62 | 26.75 | 26.44 | 26.75 | 26.66 | 1.21% | 1,806 |
| Feb 28, 2025 | 26.25 | 26.43 | 26.25 | 26.43 | 26.34 | 0.51% | 6,636 |
| Feb 27, 2025 | 25.69 | 26.30 | 25.69 | 26.30 | 26.21 | 1.41% | 8,177 |
| Feb 26, 2025 | 25.92 | 25.99 | 25.81 | 25.93 | 25.84 | -0.73% | 9,754 |
| Feb 25, 2025 | 25.87 | 26.23 | 25.87 | 26.12 | 26.03 | 0.88% | 7,319 |
| Feb 24, 2025 | 25.82 | 25.93 | 25.79 | 25.89 | 25.81 | 0.52% | 2,150 |
| Feb 21, 2025 | 25.50 | 25.79 | 25.50 | 25.76 | 25.67 | 0.46% | 7,958 |
| Feb 20, 2025 | 25.65 | 25.69 | 25.55 | 25.64 | 25.55 | -0.09% | 4,391 |
| Feb 19, 2025 | 25.65 | 25.70 | 25.57 | 25.66 | 25.58 | 0.29% | 1,828 |
| Feb 18, 2025 | 25.48 | 25.59 | 25.48 | 25.59 | 25.50 | 0.27% | 18,989 |
| Feb 14, 2025 | 25.90 | 25.90 | 25.52 | 25.52 | 25.43 | -1.00% | 3,464 |
| Feb 13, 2025 | 25.99 | 25.99 | 25.64 | 25.78 | 25.69 | 0.29% | 13,065 |
| Feb 12, 2025 | 25.59 | 25.81 | 25.59 | 25.71 | 25.62 | -0.28% | 9,929 |
| Feb 11, 2025 | 25.66 | 25.78 | 25.66 | 25.78 | 25.69 | 0.36% | 11,165 |
| Feb 10, 2025 | 25.69 | 25.72 | 25.62 | 25.68 | 25.60 | -0.35% | 10,378 |
| Feb 7, 2025 | 25.74 | 26.31 | 25.62 | 25.77 | 25.69 | -0.14% | 12,018 |
| Feb 6, 2025 | 25.88 | 25.88 | 25.77 | 25.81 | 25.72 | -0.48% | 6,546 |