Skip to main content
logo
Core Alternative ETF (CCOR)
NYSEARCA: CCOR · Real-Time Price · USD
25.74
+0.32 (1.25%)
At close: Jun 5, 2026, 4:00 PM EDT
25.74
0.00 (0.00%)
After-hours: Jun 5, 2026, 8:00 PM EDT

CCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202625.2625.7725.2625.7425.741.25%5,200
Jun 4, 202625.4125.5325.3525.4225.420.92%6,268
Jun 3, 202625.2025.2625.1925.1925.190.30%2,578
Jun 2, 202625.0925.2125.0425.1125.11-0.61%2,770
Jun 1, 202625.3625.3625.2725.2725.27-0.72%500
May 29, 202625.4325.4525.4325.4525.45-0.38%334
May 28, 202625.5825.6225.5025.5525.550.11%695
May 27, 202625.2325.6325.2325.5225.52-6,125
May 26, 202625.5525.5525.4525.5225.52-0.44%2,254
May 22, 202625.7025.7125.6325.6325.630.17%1,108
May 21, 202625.4925.5925.4925.5925.590.12%733
May 20, 202625.8025.8025.4825.5625.56-0.24%2,527
May 19, 202625.7525.7525.6225.6225.62-0.24%628
May 18, 202625.6925.6925.5825.6825.680.75%12,848
May 15, 202625.6925.6925.4825.4925.49-16,973
May 14, 202625.5125.5125.4925.4925.49-0.20%1,009
May 13, 202625.4925.5425.4125.5425.540.13%1,309
May 12, 202625.5425.5425.5025.5125.510.47%2,971
May 11, 202625.4625.4625.3925.3925.39-0.47%980
May 8, 202625.5325.5325.5125.5125.51-0.50%415
May 7, 202625.6525.6525.6025.6425.64-0.65%1,613
May 6, 202625.8825.8825.7825.8125.810.11%1,579
May 5, 202625.7825.7825.7825.7825.78-0.27%136
May 4, 202625.9225.9625.8525.8525.85-0.49%974
May 1, 202625.7926.0825.7925.9825.98-0.32%2,298
Apr 30, 202625.9426.0625.9426.0626.060.98%1,076
Apr 29, 202625.7925.8525.7725.8125.81-0.16%3,341
Apr 28, 202625.7826.0125.7825.8525.850.32%4,915
Apr 27, 202625.8825.9925.7725.7725.76-0.39%996
Apr 24, 202625.8725.8725.7225.8725.87-0.37%1,615
Apr 23, 202625.9325.9625.9325.9625.96-280
Apr 22, 202625.9226.0625.8425.9625.960.09%79,668
Apr 21, 202625.8625.9425.8525.9425.94-0.28%671
Apr 20, 202626.2326.2326.0126.0126.01-0.35%475
Apr 17, 202626.0526.1725.9926.1026.10-0.04%997
Apr 16, 202626.1326.3126.1126.1126.110.13%1,090
Apr 15, 202626.2026.2226.0026.0826.08-0.31%45,631
Apr 14, 202626.2026.2026.0626.1626.160.30%1,668
Apr 13, 202626.1926.1926.0426.0826.080.25%3,832
Apr 10, 202626.0426.0426.0126.0126.01-0.87%525
Apr 9, 202626.2226.3426.2226.2426.240.11%819
Apr 8, 202626.2026.2926.1026.2126.211.12%4,155
Apr 7, 202626.0026.1125.9225.9225.92-0.07%3,910
Apr 6, 202625.9425.9425.9025.9425.94-0.16%1,754
Apr 2, 202626.0526.1425.8725.9925.98-0.24%4,574
Apr 1, 202626.0926.1526.0226.0526.05-0.09%24,077
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, 202625.7725.7825.7725.7825.780.06%879