Core Alternative ETF (CCOR)
NYSEARCA: CCOR · Real-Time Price · USD
26.16
-0.06 (-0.24%)
Jul 17, 2026, 4:00 PM EDT - Market closed
CCOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 26.29 | 26.29 | 26.16 | 26.16 | 26.16 | -0.22% | 589 |
| Jul 16, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.77% | 190 |
| Jul 15, 2026 | 26.02 | 26.21 | 26.02 | 26.02 | 26.02 | -0.04% | 4,077 |
| Jul 14, 2026 | 26.04 | 26.06 | 26.03 | 26.03 | 26.03 | -0.39% | 1,953 |
| Jul 13, 2026 | 26.10 | 26.24 | 26.01 | 26.13 | 26.13 | 0.78% | 1,805 |
| Jul 10, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.92 | 0.25% | 5,056 |
| Jul 9, 2026 | 25.87 | 25.87 | 25.86 | 25.86 | 25.86 | -0.38% | 1,017 |
| Jul 8, 2026 | 25.97 | 26.17 | 25.96 | 25.96 | 25.96 | -1.20% | 5,954 |
| Jul 7, 2026 | 26.33 | 26.33 | 26.28 | 26.28 | 26.28 | 0.96% | 714 |
| Jul 6, 2026 | 25.93 | 26.06 | 25.88 | 26.03 | 26.03 | -0.21% | 1,390 |
| Jul 2, 2026 | 25.72 | 26.08 | 25.72 | 26.08 | 26.08 | 2.13% | 8,608 |
| Jul 1, 2026 | 25.64 | 25.64 | 25.48 | 25.54 | 25.54 | 0.82% | 2,243 |
| Jun 30, 2026 | 25.29 | 25.33 | 25.29 | 25.33 | 25.33 | -0.41% | 339 |
| Jun 29, 2026 | 25.26 | 25.45 | 25.26 | 25.43 | 25.43 | -0.10% | 1,570 |
| Jun 26, 2026 | 25.34 | 25.46 | 25.34 | 25.46 | 25.46 | 0.77% | 2,152 |
| Jun 25, 2026 | 25.16 | 25.45 | 25.16 | 25.26 | 25.26 | -0.42% | 1,530 |
| Jun 24, 2026 | 25.28 | 25.41 | 25.27 | 25.37 | 25.37 | -0.10% | 1,482 |
| Jun 23, 2026 | 25.25 | 25.44 | 25.25 | 25.40 | 25.40 | 1.37% | 2,349 |
| Jun 22, 2026 | 25.18 | 25.18 | 25.00 | 25.05 | 25.05 | -0.61% | 5,502 |
| Jun 18, 2026 | 25.33 | 25.35 | 25.21 | 25.21 | 25.21 | -1.56% | 6,487 |
| Jun 17, 2026 | 25.74 | 25.78 | 25.66 | 25.66 | 25.61 | -0.68% | 2,239 |
| Jun 16, 2026 | 25.77 | 25.83 | 25.77 | 25.83 | 25.78 | 0.44% | 919 |
| Jun 15, 2026 | 25.80 | 25.86 | 25.72 | 25.72 | 25.67 | -0.16% | 1,567 |
| Jun 12, 2026 | 25.70 | 25.76 | 25.70 | 25.76 | 25.71 | 0.53% | 1,328 |
| Jun 11, 2026 | 25.36 | 25.74 | 25.36 | 25.63 | 25.57 | -0.46% | 3,195 |
| Jun 10, 2026 | 25.80 | 25.80 | 25.65 | 25.74 | 25.69 | 0.67% | 22,267 |
| Jun 9, 2026 | 25.50 | 25.57 | 25.50 | 25.57 | 25.52 | 0.54% | 805 |
| Jun 8, 2026 | 26.00 | 26.00 | 25.02 | 25.44 | 25.39 | -1.18% | 3,961 |
| Jun 5, 2026 | 25.26 | 25.77 | 25.26 | 25.74 | 25.69 | 1.25% | 5,200 |
| Jun 4, 2026 | 25.41 | 25.53 | 25.35 | 25.42 | 25.37 | 0.92% | 6,268 |
| Jun 3, 2026 | 25.20 | 25.26 | 25.19 | 25.19 | 25.14 | 0.30% | 2,578 |
| Jun 2, 2026 | 25.09 | 25.21 | 25.04 | 25.11 | 25.06 | -0.61% | 2,770 |
| Jun 1, 2026 | 25.36 | 25.36 | 25.27 | 25.27 | 25.22 | -0.72% | 500 |
| May 29, 2026 | 25.43 | 25.45 | 25.43 | 25.45 | 25.40 | -0.38% | 334 |
| May 28, 2026 | 25.58 | 25.62 | 25.50 | 25.55 | 25.50 | 0.11% | 695 |
| May 27, 2026 | 25.23 | 25.63 | 25.23 | 25.52 | 25.47 | - | 6,125 |
| May 26, 2026 | 25.55 | 25.55 | 25.45 | 25.52 | 25.47 | -0.44% | 2,254 |
| May 22, 2026 | 25.70 | 25.71 | 25.63 | 25.63 | 25.58 | 0.17% | 1,108 |
| May 21, 2026 | 25.49 | 25.59 | 25.49 | 25.59 | 25.54 | 0.12% | 733 |
| May 20, 2026 | 25.80 | 25.80 | 25.48 | 25.56 | 25.51 | -0.24% | 2,527 |
| May 19, 2026 | 25.75 | 25.75 | 25.62 | 25.62 | 25.57 | -0.24% | 628 |
| May 18, 2026 | 25.69 | 25.69 | 25.58 | 25.68 | 25.63 | 0.75% | 12,848 |
| May 15, 2026 | 25.69 | 25.69 | 25.48 | 25.49 | 25.44 | - | 16,973 |
| May 14, 2026 | 25.51 | 25.51 | 25.49 | 25.49 | 25.44 | -0.20% | 1,009 |
| May 13, 2026 | 25.49 | 25.54 | 25.41 | 25.54 | 25.49 | 0.13% | 1,309 |
| May 12, 2026 | 25.54 | 25.54 | 25.50 | 25.51 | 25.46 | 0.47% | 2,971 |
| May 11, 2026 | 25.46 | 25.46 | 25.39 | 25.39 | 25.34 | -0.47% | 980 |
| May 8, 2026 | 25.53 | 25.53 | 25.51 | 25.51 | 25.46 | -0.50% | 415 |
| May 7, 2026 | 25.65 | 25.65 | 25.60 | 25.64 | 25.59 | -0.65% | 1,613 |
| May 6, 2026 | 25.88 | 25.88 | 25.78 | 25.81 | 25.76 | 0.11% | 1,579 |