Core Alternative ETF (CCOR)
NYSEARCA: CCOR · Real-Time Price · USD
26.45
+0.12 (0.45%)
Aug 28, 2026, 4:00 PM EDT - Market closed
CCOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 26.39 | 26.58 | 26.29 | 26.45 | 26.45 | 0.45% | 81,784 |
| Aug 27, 2026 | 26.36 | 26.36 | 26.33 | 26.33 | 26.33 | -0.70% | 289 |
| Aug 26, 2026 | 26.66 | 26.66 | 26.50 | 26.51 | 26.51 | -0.31% | 2,606 |
| Aug 25, 2026 | 26.72 | 26.72 | 26.46 | 26.60 | 26.60 | -0.48% | 936 |
| Aug 24, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.61% | 1,275 |
| Aug 21, 2026 | 26.58 | 26.59 | 26.56 | 26.56 | 26.56 | -0.02% | 859 |
| Aug 20, 2026 | 26.47 | 26.65 | 26.47 | 26.57 | 26.57 | -0.72% | 3,050 |
| Aug 19, 2026 | 26.68 | 26.95 | 26.60 | 26.76 | 26.76 | 0.66% | 715 |
| Aug 18, 2026 | 26.44 | 26.78 | 26.44 | 26.59 | 26.59 | 1.04% | 878 |
| Aug 17, 2026 | 26.55 | 26.55 | 26.23 | 26.31 | 26.31 | -0.94% | 4,519 |
| Aug 14, 2026 | 26.38 | 26.73 | 26.38 | 26.56 | 26.56 | -0.06% | 651 |
| Aug 13, 2026 | 26.42 | 26.58 | 26.38 | 26.58 | 26.58 | 0.46% | 3,937 |
| Aug 12, 2026 | 26.31 | 26.46 | 26.31 | 26.46 | 26.46 | -0.33% | 293 |
| Aug 11, 2026 | 26.44 | 26.60 | 26.44 | 26.54 | 26.54 | -0.30% | 2,250 |
| Aug 10, 2026 | 26.42 | 26.63 | 26.42 | 26.62 | 26.62 | 0.61% | 995 |
| Aug 7, 2026 | 26.09 | 26.63 | 26.09 | 26.46 | 26.46 | -0.20% | 5,505 |
| Aug 6, 2026 | 26.33 | 26.52 | 26.29 | 26.52 | 26.51 | 0.30% | 7,032 |
| Aug 5, 2026 | 26.51 | 26.51 | 26.26 | 26.44 | 26.43 | -0.15% | 5,843 |
| Aug 4, 2026 | 26.37 | 26.50 | 26.37 | 26.47 | 26.47 | 0.37% | 1,378 |
| Aug 3, 2026 | 26.34 | 26.38 | 26.34 | 26.38 | 26.38 | 0.60% | 351 |
| Jul 31, 2026 | 25.97 | 26.41 | 25.97 | 26.22 | 26.22 | -0.57% | 11,384 |
| Jul 30, 2026 | 26.18 | 26.37 | 26.17 | 26.37 | 26.37 | -1.21% | 861 |
| Jul 29, 2026 | 26.75 | 26.75 | 26.65 | 26.69 | 26.69 | 0.26% | 814 |
| Jul 28, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.80% | 675 |
| Jul 27, 2026 | 26.52 | 26.52 | 26.41 | 26.41 | 26.41 | 0.79% | 563 |
| Jul 24, 2026 | 25.78 | 26.29 | 25.78 | 26.20 | 26.20 | 0.35% | 4,013 |
| Jul 23, 2026 | 26.14 | 26.14 | 26.02 | 26.11 | 26.11 | 0.58% | 1,115 |
| Jul 22, 2026 | 25.88 | 25.98 | 25.79 | 25.96 | 25.96 | 0.29% | 2,280 |
| Jul 21, 2026 | 25.90 | 26.00 | 25.87 | 25.89 | 25.89 | -0.59% | 1,130 |
| Jul 20, 2026 | 25.91 | 26.14 | 25.91 | 26.04 | 26.04 | -0.46% | 650 |
| 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 |