Core Alternative ETF (CCOR)
NYSEARCA: CCOR · Real-Time Price · USD
25.43
+0.04 (0.14%)
Oct 9, 2026, 4:00 PM EDT - Market closed
CCOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.43 | 25.49 | 25.41 | 25.43 | 25.43 | 0.13% | 2,105 |
| Oct 8, 2026 | 25.32 | 25.39 | 25.20 | 25.39 | 25.39 | 0.92% | 4,913 |
| Oct 7, 2026 | 25.11 | 25.19 | 25.11 | 25.16 | 25.16 | 0.02% | 2,433 |
| Oct 6, 2026 | 25.16 | 25.20 | 25.16 | 25.16 | 25.15 | 0.40% | 4,885 |
| Oct 5, 2026 | 25.00 | 25.08 | 25.00 | 25.06 | 25.06 | 0.04% | 1,314 |
| Oct 2, 2026 | 25.12 | 25.12 | 24.98 | 25.05 | 25.05 | 0.09% | 1,993 |
| Oct 1, 2026 | 25.06 | 25.07 | 25.01 | 25.02 | 25.02 | -0.24% | 2,955 |
| Sep 30, 2026 | 25.16 | 25.16 | 25.08 | 25.08 | 25.08 | -0.40% | 1,478 |
| Sep 29, 2026 | 25.09 | 25.23 | 25.09 | 25.18 | 25.18 | -0.51% | 5,716 |
| Sep 28, 2026 | 25.42 | 25.43 | 25.29 | 25.31 | 25.31 | -0.86% | 5,308 |
| Sep 25, 2026 | 25.47 | 25.54 | 25.45 | 25.54 | 25.54 | 0.09% | 3,197 |
| Sep 24, 2026 | 25.53 | 25.53 | 25.50 | 25.51 | 25.51 | -0.28% | 3,995 |
| Sep 23, 2026 | 25.62 | 25.69 | 25.55 | 25.58 | 25.58 | -0.83% | 8,461 |
| Sep 22, 2026 | 25.76 | 25.85 | 25.76 | 25.80 | 25.80 | -0.12% | 880 |
| Sep 21, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.71% | 143 |
| Sep 18, 2026 | 25.62 | 25.67 | 25.58 | 25.65 | 25.65 | -0.38% | 3,092 |
| Sep 17, 2026 | 25.71 | 25.74 | 25.71 | 25.74 | 25.74 | 0.29% | 317 |
| Sep 16, 2026 | 25.82 | 25.83 | 25.72 | 25.72 | 25.67 | -0.71% | 1,018 |
| Sep 15, 2026 | 25.62 | 25.90 | 25.62 | 25.90 | 25.85 | -0.14% | 1,485 |
| Sep 14, 2026 | 25.99 | 25.99 | 25.94 | 25.94 | 25.89 | 0.55% | 535 |
| Sep 11, 2026 | 25.82 | 25.82 | 25.80 | 25.80 | 25.75 | 0.08% | 609 |
| Sep 10, 2026 | 25.82 | 25.91 | 25.78 | 25.78 | 25.73 | -0.47% | 1,027 |
| Sep 9, 2026 | 25.92 | 26.02 | 25.81 | 25.90 | 25.85 | -0.33% | 869 |
| Sep 8, 2026 | 26.06 | 26.09 | 25.98 | 25.98 | 25.93 | -1.00% | 1,238 |
| Sep 4, 2026 | 26.29 | 26.29 | 26.25 | 26.25 | 26.20 | -0.92% | 873 |
| Sep 3, 2026 | 26.52 | 26.60 | 26.49 | 26.49 | 26.44 | 0.58% | 1,118 |
| Sep 2, 2026 | 26.26 | 26.39 | 26.26 | 26.34 | 26.29 | -0.19% | 1,289 |
| Sep 1, 2026 | 26.31 | 26.39 | 26.28 | 26.39 | 26.34 | 0.12% | 931 |
| Aug 31, 2026 | 26.26 | 26.36 | 26.26 | 26.36 | 26.31 | -0.34% | 515 |
| Aug 28, 2026 | 26.39 | 26.58 | 26.29 | 26.45 | 26.40 | 0.45% | 81,784 |
| Aug 27, 2026 | 26.36 | 26.36 | 26.33 | 26.33 | 26.28 | -0.70% | 289 |
| Aug 26, 2026 | 26.66 | 26.66 | 26.50 | 26.51 | 26.46 | -0.31% | 2,606 |
| Aug 25, 2026 | 26.72 | 26.72 | 26.46 | 26.60 | 26.55 | -0.48% | 936 |
| Aug 24, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.67 | 0.61% | 1,275 |
| Aug 21, 2026 | 26.58 | 26.59 | 26.56 | 26.56 | 26.51 | -0.02% | 859 |
| Aug 20, 2026 | 26.47 | 26.65 | 26.47 | 26.57 | 26.52 | -0.72% | 3,051 |
| Aug 19, 2026 | 26.68 | 26.95 | 26.60 | 26.76 | 26.71 | 0.66% | 715 |
| Aug 18, 2026 | 26.44 | 26.78 | 26.44 | 26.59 | 26.54 | 1.04% | 878 |
| Aug 17, 2026 | 26.55 | 26.55 | 26.23 | 26.31 | 26.26 | -0.94% | 4,519 |
| Aug 14, 2026 | 26.38 | 26.73 | 26.38 | 26.56 | 26.51 | -0.06% | 651 |
| Aug 13, 2026 | 26.42 | 26.58 | 26.38 | 26.58 | 26.53 | 0.46% | 3,937 |
| Aug 12, 2026 | 26.31 | 26.46 | 26.31 | 26.46 | 26.40 | -0.33% | 293 |
| Aug 11, 2026 | 26.44 | 26.60 | 26.44 | 26.54 | 26.49 | -0.30% | 2,250 |
| Aug 10, 2026 | 26.42 | 26.63 | 26.42 | 26.62 | 26.57 | 0.61% | 995 |
| Aug 7, 2026 | 26.09 | 26.63 | 26.09 | 26.46 | 26.41 | -0.20% | 5,505 |
| Aug 6, 2026 | 26.33 | 26.52 | 26.29 | 26.52 | 26.46 | 0.30% | 7,032 |
| Aug 5, 2026 | 26.51 | 26.51 | 26.26 | 26.44 | 26.38 | -0.15% | 5,843 |
| Aug 4, 2026 | 26.37 | 26.50 | 26.37 | 26.47 | 26.42 | 0.37% | 1,378 |
| Aug 3, 2026 | 26.34 | 26.38 | 26.34 | 26.38 | 26.33 | 0.60% | 351 |
| Jul 31, 2026 | 25.97 | 26.41 | 25.97 | 26.22 | 26.17 | -0.57% | 11,384 |