ALPS/CoreCommodity Management CompleteCommodities Strategy Fund Class C (JCRCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.57
-0.07 (-1.05%)
Feb 28, 2025, 4:00 PM EST
JCRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.15% |
| Mar 11, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.45% |
| Mar 10, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.45% |
| Mar 7, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.75% |
| Mar 6, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.15% |
| Mar 5, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1.07% |
| Mar 4, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% |
| Mar 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.30% |
| Feb 28, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.05% |
| Feb 27, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.45% |
| Feb 26, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.45% |
| Feb 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.59% |
| Feb 24, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.44% |
| Feb 21, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.31% |
| Feb 20, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.44% |
| Feb 19, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.15% |
| Feb 18, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.19% |
| Feb 14, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.15% |
| Feb 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.60% |
| Feb 12, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.45% |
| Feb 11, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.15% |
| Feb 10, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.51% |
| Feb 7, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Feb 6, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.15% |
| Feb 5, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Feb 4, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.76% |
| Feb 3, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.61% |
| Jan 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% |
| Jan 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.46% |
| Jan 29, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.46% |
| Jan 28, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.15% |
| Jan 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.36% |
| Jan 24, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Jan 23, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Jan 22, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Jan 21, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Jan 17, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.15% |
| Jan 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Jan 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.22% |
| Jan 14, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.31% |
| Jan 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.46% |
| Jan 10, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.72% |
| Jan 8, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.16% |
| Jan 7, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% |
| Jan 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.63% |
| Jan 3, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.63% |
| Jan 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.11% |
| Dec 31, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.16% |
| Dec 30, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.64% |
| Dec 27, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |