Skip to main content
Core Alternative ETF (CCOR)
NYSEARCA: CCOR · Real-Time Price · USD
26.58
+0.05 (0.18%)
Oct 31, 2024, 4:00 PM EDT - Market closed

CCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202426.2426.6926.2426.5826.580.19%42,888
Oct 30, 202426.7126.7126.5226.5326.53-0.79%9,425
Oct 29, 202426.6826.8726.6826.7426.74-0.26%11,900
Oct 28, 202426.7826.8526.7526.8126.810.22%6,826
Oct 25, 202426.9326.9526.7526.7526.75-0.67%4,834
Oct 24, 202427.0427.0726.9326.9326.93-0.92%12,100
Oct 23, 202426.9327.2326.9327.1827.180.41%4,908
Oct 22, 202427.0927.1427.0727.0727.07-0.62%16,100
Oct 21, 202427.1627.3527.1627.2427.24-0.98%17,020
Oct 18, 202427.3927.5127.3927.5127.510.36%2,522
Oct 17, 202427.3827.4627.3527.4127.41-0.25%8,600
Oct 16, 202427.4427.4827.3627.4827.480.73%8,400
Oct 15, 202427.4027.4127.2827.2827.28-0.26%56,700
Oct 14, 202427.2727.4027.2427.3527.350.44%10,900
Oct 11, 202427.2027.2627.2027.2327.230.70%2,300
Oct 10, 202427.1727.1727.0427.0427.04-0.41%2,900
Oct 9, 202426.9127.2026.9127.1527.150.33%8,545
Oct 8, 202427.0727.1527.0327.0627.06-0.37%14,401
Oct 7, 202427.3327.3327.1627.1627.16-0.51%9,300
Oct 4, 202427.3927.3927.2827.3027.30-0.36%4,016
Oct 3, 202427.3627.4827.3627.4027.40-0.40%5,500
Oct 2, 202427.5727.5727.4527.5127.51-0.54%14,310
Oct 1, 202427.5627.6627.5427.6627.661.10%5,131
Sep 30, 202427.3627.4427.3127.3627.360.07%6,100
Sep 27, 202427.4027.4227.3427.3427.340.37%2,500
Sep 26, 202427.2027.2927.1927.2427.240.52%4,700
Sep 25, 202427.1727.2227.1027.1027.10-0.59%7,041
Sep 24, 202427.2927.3827.2227.2627.26-0.22%5,200
Sep 23, 202427.2527.3527.2527.3227.320.26%10,800
Sep 20, 202427.1327.2727.1327.2527.25-0.37%16,126
Sep 19, 202427.3127.4327.3027.3527.350.11%8,400
Sep 18, 202427.3227.4627.3027.3227.32-0.51%13,000
Sep 17, 202427.5527.5727.4327.4627.39-0.36%8,700
Sep 16, 202427.6227.6227.5327.5627.490.22%21,000
Sep 13, 202427.3027.5527.3027.5027.430.26%6,900
Sep 12, 202427.3427.5327.3327.4327.36-12,432
Sep 11, 202427.7327.7327.4327.4327.36-0.80%43,712
Sep 10, 202427.6727.6727.6227.6527.58-0.54%7,320
Sep 9, 202427.6327.8727.6327.8027.730.11%11,900
Sep 6, 202427.6527.8127.6527.7727.701.02%5,700
Sep 5, 202427.6227.6227.4527.4927.42-0.43%3,900
Sep 4, 202427.3127.7327.3127.6127.543.64%15,400
Sep 3, 202427.4127.5626.6426.6426.57-2.49%8,030
Aug 30, 202427.2327.3427.2327.3227.250.11%72,700
Aug 29, 202427.3327.3527.2627.2927.22-0.15%4,900
Aug 28, 202427.4627.4627.2927.3327.26-0.07%9,441
Aug 27, 202427.4027.4027.2627.3527.28-0.07%4,200
Aug 26, 202427.3427.3927.2727.3727.300.26%7,000
Aug 23, 202427.2627.3227.1527.3027.230.07%6,900
Aug 22, 202427.1827.2827.1827.2827.210.22%9,800
Aug 21, 202427.2727.2727.1627.2227.150.26%56,415
Aug 20, 202427.1227.2127.1227.1527.090.04%4,300
Aug 19, 202427.0227.1827.0227.1427.070.22%54,417
Aug 16, 202427.0527.1527.0327.0827.01-9,321
Aug 15, 202427.0527.0827.0227.0827.010.30%5,100
Aug 14, 202427.1927.1926.9527.0026.93-0.41%14,600
Aug 13, 202426.9927.1126.9727.1127.040.86%53,934
Aug 12, 202426.9227.0526.8826.8826.81-0.67%56,437
Aug 9, 202427.0027.1226.9627.0626.99-0.33%29,800
Aug 8, 202427.3427.3527.1427.1527.08-11,434
Aug 7, 202427.2127.2227.0227.1527.08-0.07%102,022
Aug 6, 202427.0027.3627.0027.1727.10-0.04%266,800
Aug 5, 202427.0027.4227.0027.1827.11-0.04%43,318
Aug 2, 202426.8827.4626.8827.1927.121.99%42,514
Aug 1, 202426.5326.7926.3326.6626.590.83%27,100
Jul 31, 202426.4726.5826.4426.4426.370.53%267,123
Jul 30, 202425.9226.4325.9226.3026.230.54%189,046
Jul 29, 202426.1626.1926.0326.1626.090.15%123,000
Jul 26, 202426.1926.2126.0826.1226.050.04%6,400
Jul 25, 202426.2626.2625.9926.1126.040.08%21,200
Jul 24, 202425.9526.0925.9526.0926.021.91%15,525
Jul 23, 202425.5925.6925.5325.6025.54-0.81%51,925
Jul 22, 202425.8025.8125.6825.8125.740.08%103,100
Jul 19, 202425.8125.8725.7225.7925.720.08%3,322
Jul 18, 202425.9725.9725.7725.7725.70-0.27%4,427
Jul 17, 202425.8125.9025.7825.8425.770.70%14,500
Jul 16, 202425.2725.6725.2725.6625.591.34%32,017
Jul 15, 202425.2525.4425.1625.3225.260.24%5,800
Jul 12, 202425.3625.4125.2225.2625.200.60%13,200
Jul 11, 202425.1525.1825.0525.1125.040.80%41,200
Jul 10, 202424.8924.9524.7624.9124.840.48%20,100
Jul 9, 202424.8424.9424.6924.7924.73-9,732
Jul 8, 202424.8125.0124.7224.7924.73-0.04%44,043
Jul 5, 202425.0725.0724.7424.8024.74-21,400
Jul 3, 202424.9224.9924.7224.8024.74-0.20%11,300
Jul 2, 202424.8024.8724.7124.8524.790.53%124,500
Jul 1, 202425.1725.1724.7024.7224.65-0.80%32,400
Jun 28, 202424.9325.1224.8524.9224.86-0.12%7,440
Jun 27, 202424.9825.0724.8924.9524.89-0.32%9,437
Jun 26, 202425.1025.1724.9825.0324.96-0.60%41,100
Jun 25, 202425.3025.3725.1825.1825.12-0.79%71,400
Jun 24, 202425.3125.4525.3025.3825.310.28%30,600
Jun 21, 202425.3625.3725.1525.3125.250.80%12,620
Jun 20, 202425.2125.2225.0825.1125.050.56%36,126
Jun 18, 202424.9625.1024.9424.9724.85-0.32%19,819
Jun 17, 202424.9325.1024.8525.0524.930.40%18,800
Jun 14, 202425.1025.1024.8724.9524.83-0.56%16,035
Jun 13, 202424.9225.0924.9225.0924.97-0.28%350,947
Jun 12, 202425.2325.2525.1125.1625.04-0.40%48,700
Jun 11, 202425.1125.2725.0925.2625.13-0.43%17,500