ALPS/CoreCommodity Management CompleteCommodities Strategy Fund Class A (JCCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.28
+0.06 (0.73%)
Dec 26, 2025, 9:30 AM EST
JCCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.64% |
| Dec 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.42% |
| Dec 29, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.52% |
| Dec 26, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.71% |
| Dec 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% |
| Dec 23, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.07% |
| Dec 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% |
| Dec 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.73% |
| Dec 18, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.24% |
| Dec 17, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.73% |
| Dec 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% |
| Dec 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.24% |
| Dec 12, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.07% |
| Dec 11, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.84% |
| Dec 10, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.60% |
| Dec 9, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -8.40% |
| Dec 8, 2025 | 8.34 | 8.34 | 8.34 | 9.05 | 8.34 | -1.20% |
| Dec 5, 2025 | 8.44 | 8.44 | 8.44 | 9.16 | 8.44 | 0.44% |
| Dec 4, 2025 | 8.40 | 8.40 | 8.40 | 9.12 | 8.40 | 0.55% |
| Dec 3, 2025 | 8.36 | 8.36 | 8.36 | 9.07 | 8.36 | 0.89% |
| Dec 2, 2025 | 8.28 | 8.28 | 8.28 | 8.99 | 8.28 | -0.22% |
| Dec 1, 2025 | 8.30 | 8.30 | 8.30 | 9.01 | 8.30 | - |
| Nov 28, 2025 | 8.30 | 8.30 | 8.30 | 9.01 | 8.30 | 1.35% |
| Nov 26, 2025 | 8.19 | 8.19 | 8.19 | 8.89 | 8.19 | 1.25% |
| Nov 25, 2025 | 8.09 | 8.09 | 8.09 | 8.78 | 8.09 | 0.46% |
| Nov 24, 2025 | 8.05 | 8.05 | 8.05 | 8.74 | 8.05 | 0.58% |
| Nov 21, 2025 | 8.01 | 8.01 | 8.01 | 8.69 | 8.01 | -1.14% |
| Nov 20, 2025 | 8.10 | 8.10 | 8.10 | 8.79 | 8.10 | -0.45% |
| Nov 18, 2025 | 8.13 | 8.13 | 8.13 | 8.83 | 8.13 | -0.56% |
| Nov 17, 2025 | 8.18 | 8.18 | 8.18 | 8.88 | 8.18 | -0.45% |
| Nov 13, 2025 | 8.22 | 8.22 | 8.22 | 8.92 | 8.22 | -0.78% |
| Nov 12, 2025 | 8.28 | 8.28 | 8.28 | 8.99 | 8.28 | 0.11% |
| Nov 11, 2025 | 8.27 | 8.27 | 8.27 | 8.98 | 8.27 | 0.45% |
| Nov 10, 2025 | 8.24 | 8.24 | 8.24 | 8.94 | 8.24 | 1.71% |
| Nov 7, 2025 | 8.10 | 8.10 | 8.10 | 8.79 | 8.10 | 0.57% |
| Nov 6, 2025 | 8.05 | 8.05 | 8.05 | 8.74 | 8.05 | 0.46% |
| Nov 4, 2025 | 8.01 | 8.01 | 8.01 | 8.70 | 8.01 | -1.58% |
| Nov 3, 2025 | 8.14 | 8.14 | 8.14 | 8.84 | 8.14 | 0.57% |
| Oct 31, 2025 | 8.10 | 8.10 | 8.10 | 8.79 | 8.10 | 0.11% |
| Oct 30, 2025 | 8.09 | 8.09 | 8.09 | 8.78 | 8.09 | -0.11% |
| Oct 29, 2025 | 8.10 | 8.10 | 8.10 | 8.79 | 8.10 | 0.69% |
| Oct 28, 2025 | 8.04 | 8.04 | 8.04 | 8.73 | 8.04 | -0.23% |
| Oct 27, 2025 | 8.06 | 8.06 | 8.06 | 8.75 | 8.06 | -0.57% |
| Oct 24, 2025 | 8.11 | 8.11 | 8.11 | 8.80 | 8.11 | -0.11% |
| Oct 23, 2025 | 8.12 | 8.12 | 8.12 | 8.81 | 8.12 | 1.97% |
| Oct 22, 2025 | 7.96 | 7.96 | 7.96 | 8.64 | 7.96 | - |
| Oct 21, 2025 | 7.96 | 7.96 | 7.96 | 8.64 | 7.96 | -1.82% |
| Oct 20, 2025 | 8.11 | 8.11 | 8.11 | 8.80 | 8.11 | 1.50% |
| Oct 17, 2025 | 7.99 | 7.99 | 7.99 | 8.67 | 7.99 | -0.69% |
| Oct 16, 2025 | 8.04 | 8.04 | 8.04 | 8.73 | 8.04 | 0.11% |