ALPS/CoreCommodity Management CompleteCommoditiesSM Strategy Fund (JCRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.56
0.00 (0.00%)
Oct 31, 2025, 4:00 PM EDT
JCRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.13% |
| Oct 30, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.13% |
| Oct 29, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.53% |
| Oct 28, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.26% |
| Oct 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.40% |
| Oct 24, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.13% |
| Oct 23, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.88% |
| Oct 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.13% |
| Oct 21, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.85% |
| Oct 20, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.47% |
| Oct 17, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.66% |
| Oct 16, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Oct 15, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.67% |
| Oct 14, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.27% |
| Oct 13, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 2.18% |
| Oct 10, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -2.27% |
| Oct 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.92% |
| Oct 8, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.80% |
| Oct 7, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% |
| Oct 6, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.53% |
| Oct 3, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.81% |
| Oct 2, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.27% |
| Oct 1, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.95% |
| Sep 30, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.27% |
| Sep 29, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Sep 26, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.82% |
| Sep 25, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.27% |
| Sep 24, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.41% |
| Sep 23, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.55% |
| Sep 22, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.42% |
| Sep 19, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.41% |
| Sep 18, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.41% |
| Sep 17, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.95% |
| Sep 16, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.55% |
| Sep 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% |
| Sep 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.42% |
| Sep 11, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% |
| Sep 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.42% |
| Sep 9, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.14% |
| Sep 8, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.56% |
| Sep 5, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.14% |
| Sep 4, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.42% |
| Sep 3, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.14% |
| Sep 2, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.56% |
| Aug 29, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.56% |
| Aug 28, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.42% |
| Aug 27, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.28% |
| Aug 26, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.28% |
| Aug 25, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.14% |
| Aug 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% |