ALPS/CoreCommodity Management CompleteCommoditiesSM Strategy Fund (JCRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.13
-0.07 (-0.85%)
Sep 18, 2025, 8:06 AM EDT
JCRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Sep 17, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.85% |
| Sep 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.49% |
| Sep 15, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.87% |
| Sep 12, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.25% |
| Sep 11, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.25% |
| Sep 10, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.50% |
| Sep 9, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.12% |
| Sep 8, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.63% |
| Sep 5, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Sep 4, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.25% |
| Sep 3, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.12% |
| Sep 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.38% |
| Aug 29, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.63% |
| Aug 28, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.51% |
| Aug 27, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.25% |
| Aug 26, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.25% |
| Aug 25, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Aug 22, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.42% |
| Aug 21, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.65% |
| Aug 20, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.52% |
| Aug 19, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.65% |
| Aug 18, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Aug 15, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.39% |
| Aug 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.52% |
| Aug 13, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.52% |
| Aug 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.26% |
| Aug 11, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.39% |
| Aug 8, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.39% |
| Aug 7, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.52% |
| Aug 6, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.13% |
| Aug 5, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.26% |
| Aug 4, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.40% |
| Aug 1, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.66% |
| Jul 31, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.55% |
| Jul 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.02% |
| Jul 29, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.38% |
| Jul 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.26% |
| Jul 25, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.76% |
| Jul 24, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.25% |
| Jul 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.13% |
| Jul 22, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.77% |
| Jul 21, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.13% |
| Jul 18, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.39% |
| Jul 17, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.26% |
| Jul 16, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.13% |
| Jul 15, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.64% |
| Jul 14, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.26% |
| Jul 11, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.51% |
| Jul 10, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.65% |