ALPS/CoreCommodity Management CompleteCommodities Strategy Fund Class Investor (JCRAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.62
+0.04 (0.53%)
Jun 6, 2025, 8:06 AM EDT
JCRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.39% |
| Jun 5, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.53% |
| Jun 4, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.13% |
| Jun 3, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.53% |
| Jun 2, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1.89% |
| May 30, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.67% |
| May 29, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.13% |
| May 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% |
| May 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.27% |
| May 23, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.94% |
| May 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.53% |
| May 21, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| May 20, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.08% |
| May 19, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.13% |
| May 16, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.54% |
| May 15, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.40% |
| May 14, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.79% |
| May 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% |
| May 12, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| May 9, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.22% |
| May 8, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.55% |
| May 7, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.81% |
| May 6, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.23% |
| May 5, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.41% |
| May 2, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.83% |
| May 1, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Apr 30, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.36% |
| Apr 29, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.81% |
| Apr 28, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.82% |
| Apr 25, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.27% |
| Apr 24, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.10% |
| Apr 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.54% |
| Apr 22, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.82% |
| Apr 21, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.82% |
| Apr 17, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.96% |
| Apr 16, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.11% |
| Apr 15, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Apr 14, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.14% |
| Apr 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2.57% |
| Apr 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.85% |
| Apr 9, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 4.44% |
| Apr 8, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.17% |
| Apr 7, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.58% |
| Apr 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -5.95% |
| Apr 3, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -3.15% |
| Apr 2, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.39% |
| Apr 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.26% |
| Mar 31, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.13% |
| Mar 28, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.39% |
| Mar 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.26% |