ALPS/CoreCommodity Management CompleteCommoditiesSM Strategy Fund (JCCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.50
+0.01 (0.12%)
Oct 31, 2025, 4:00 PM EDT
JCCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% |
| Oct 30, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.12% |
| Oct 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% |
| Oct 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.24% |
| Oct 27, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.47% |
| Oct 24, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.12% |
| Oct 23, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.91% |
| Oct 22, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Oct 21, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.76% |
| Oct 20, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.43% |
| Oct 17, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.71% |
| Oct 16, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.12% |
| Oct 15, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.60% |
| Oct 14, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.24% |
| Oct 13, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 2.19% |
| Oct 10, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -2.26% |
| Oct 9, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.94% |
| Oct 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.71% |
| Oct 7, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.12% |
| Oct 6, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% |
| Oct 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.84% |
| Oct 2, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.24% |
| Oct 1, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.85% |
| Sep 30, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.24% |
| Sep 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.12% |
| Sep 26, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.85% |
| Sep 25, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.24% |
| Sep 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.37% |
| Sep 23, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.49% |
| Sep 22, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.37% |
| Sep 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.37% |
| Sep 18, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.37% |
| Sep 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.97% |
| Sep 16, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.61% |
| Sep 15, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.74% |
| Sep 12, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.37% |
| Sep 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.25% |
| Sep 10, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.50% |
| Sep 9, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.25% |
| Sep 8, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.62% |
| Sep 5, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% |
| Sep 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.37% |
| Sep 3, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.12% |
| Sep 2, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% |
| Aug 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% |
| Aug 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.51% |
| Aug 27, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.13% |
| Aug 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.25% |
| Aug 25, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.13% |
| Aug 22, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.41% |