Core Alternative ETF (CCOR)
NYSEARCA: CCOR · Real-Time Price · USD
26.48
-0.03 (-0.13%)
At close: Sep 12, 2025, 4:00 PM EDT
26.48
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
CCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.46 | 26.50 | 26.45 | 26.48 | 26.48 | -0.13% | 15,884 |
| Sep 11, 2025 | 26.41 | 26.54 | 26.37 | 26.52 | 26.52 | 0.68% | 68,184 |
| Sep 10, 2025 | 26.29 | 26.34 | 26.28 | 26.34 | 26.34 | -0.53% | 3,845 |
| Sep 9, 2025 | 26.38 | 26.49 | 26.38 | 26.47 | 26.47 | 0.11% | 5,624 |
| Sep 8, 2025 | 26.34 | 26.45 | 26.34 | 26.45 | 26.45 | -0.03% | 3,323 |
| Sep 5, 2025 | 26.41 | 26.58 | 26.41 | 26.45 | 26.45 | -0.66% | 4,322 |
| Sep 4, 2025 | 26.58 | 26.65 | 26.58 | 26.63 | 26.63 | -0.08% | 4,191 |
| Sep 3, 2025 | 26.63 | 26.66 | 26.59 | 26.65 | 26.65 | -0.11% | 12,286 |
| Sep 2, 2025 | 26.65 | 26.69 | 26.64 | 26.68 | 26.68 | -0.30% | 112,265 |
| Aug 29, 2025 | 26.73 | 26.76 | 26.69 | 26.76 | 26.76 | 0.28% | 11,762 |
| Aug 28, 2025 | 26.64 | 26.68 | 26.64 | 26.68 | 26.68 | -0.22% | 668 |
| Aug 27, 2025 | 26.66 | 26.77 | 26.66 | 26.74 | 26.74 | 0.09% | 1,903 |
| Aug 26, 2025 | 26.70 | 26.75 | 26.63 | 26.72 | 26.72 | -0.05% | 885 |
| Aug 25, 2025 | 26.78 | 26.81 | 26.73 | 26.73 | 26.73 | -0.61% | 2,695 |
| Aug 22, 2025 | 26.91 | 26.97 | 26.89 | 26.90 | 26.90 | 0.35% | 2,050 |
| Aug 21, 2025 | 27.02 | 27.02 | 26.78 | 26.81 | 26.81 | -0.23% | 8,082 |
| Aug 20, 2025 | 26.95 | 26.95 | 26.85 | 26.87 | 26.87 | 0.32% | 3,412 |
| Aug 19, 2025 | 26.67 | 26.81 | 26.67 | 26.78 | 26.78 | 0.64% | 2,712 |
| Aug 18, 2025 | 26.75 | 26.75 | 26.61 | 26.61 | 26.61 | -0.27% | 1,282 |
| Aug 15, 2025 | 26.64 | 26.73 | 26.61 | 26.68 | 26.68 | 0.41% | 4,203 |
| Aug 14, 2025 | 26.61 | 26.63 | 26.56 | 26.57 | 26.57 | -0.18% | 1,847 |
| Aug 13, 2025 | 26.27 | 26.62 | 26.27 | 26.62 | 26.62 | 0.62% | 2,749 |
| Aug 12, 2025 | 26.50 | 26.50 | 26.46 | 26.46 | 26.46 | -0.12% | 569 |
| Aug 11, 2025 | 26.55 | 26.55 | 26.49 | 26.49 | 26.49 | 0.03% | 1,822 |
| Aug 8, 2025 | 26.47 | 26.56 | 26.46 | 26.48 | 26.48 | -0.02% | 3,181 |
| Aug 7, 2025 | 26.45 | 26.48 | 26.40 | 26.48 | 26.48 | - | 6,108 |
| Aug 6, 2025 | 26.53 | 26.53 | 26.46 | 26.48 | 26.48 | -1.05% | 6,819 |
| Aug 5, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.10% | 151 |
| Aug 4, 2025 | 26.72 | 26.75 | 26.70 | 26.74 | 26.74 | -0.13% | 1,991 |
| Aug 1, 2025 | 26.74 | 26.79 | 26.74 | 26.77 | 26.77 | 0.10% | 3,223 |
| Jul 31, 2025 | 26.84 | 26.84 | 26.74 | 26.74 | 26.74 | -0.17% | 4,102 |
| Jul 30, 2025 | 26.94 | 26.94 | 26.79 | 26.79 | 26.79 | -0.45% | 2,967 |
| Jul 29, 2025 | 26.90 | 26.92 | 26.85 | 26.91 | 26.91 | 0.17% | 4,359 |
| Jul 28, 2025 | 26.95 | 26.98 | 26.82 | 26.86 | 26.86 | -0.49% | 1,272 |
| Jul 25, 2025 | 26.96 | 27.00 | 26.91 | 27.00 | 27.00 | 0.07% | 620 |
| Jul 24, 2025 | 26.94 | 27.00 | 26.94 | 26.98 | 26.98 | 0.31% | 13,228 |
| Jul 23, 2025 | 26.82 | 26.97 | 26.79 | 26.89 | 26.89 | -0.44% | 2,951 |
| Jul 22, 2025 | 26.99 | 27.12 | 26.90 | 27.01 | 27.01 | 0.67% | 2,955 |
| Jul 21, 2025 | 26.91 | 26.97 | 26.81 | 26.83 | 26.83 | -0.09% | 1,268 |
| Jul 18, 2025 | 26.87 | 26.87 | 26.82 | 26.86 | 26.86 | -0.16% | 829 |
| Jul 17, 2025 | 26.88 | 26.90 | 26.79 | 26.90 | 26.90 | 0.18% | 2,887 |
| Jul 16, 2025 | 26.89 | 26.91 | 26.78 | 26.85 | 26.85 | 0.06% | 2,182 |
| Jul 15, 2025 | 26.96 | 26.96 | 26.79 | 26.83 | 26.83 | -0.56% | 23,849 |
| Jul 14, 2025 | 26.93 | 27.04 | 26.92 | 26.98 | 26.98 | 0.13% | 11,921 |
| Jul 11, 2025 | 26.91 | 27.05 | 26.89 | 26.95 | 26.95 | -0.38% | 10,266 |
| Jul 10, 2025 | 26.95 | 27.15 | 26.95 | 27.05 | 27.05 | 0.26% | 2,814 |
| Jul 9, 2025 | 26.91 | 26.98 | 26.89 | 26.98 | 26.98 | 0.11% | 969 |
| Jul 8, 2025 | 27.00 | 27.03 | 26.94 | 26.96 | 26.96 | -0.32% | 10,287 |
| Jul 7, 2025 | 27.09 | 27.14 | 26.92 | 27.04 | 27.04 | -0.60% | 8,963 |
| Jul 3, 2025 | 27.17 | 27.25 | 27.17 | 27.21 | 27.21 | 0.45% | 2,048 |