ALPS/CoreCommodity Management CompleteCommodities Strategy Fund Class C (JCRCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.51
0.00 (0.00%)
May 1, 2025, 4:00 PM EDT
JCRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Apr 30, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.36% |
| Apr 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.05% |
| Apr 28, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.91% |
| Apr 25, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.30% |
| Apr 24, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1.07% |
| Apr 23, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.46% |
| Apr 22, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.76% |
| Apr 21, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.76% |
| Apr 17, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.92% |
| Apr 16, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.08% |
| Apr 15, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| Apr 14, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.16% |
| Apr 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.54% |
| Apr 10, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.79% |
| Apr 9, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4.45% |
| Apr 8, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.30% |
| Apr 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% |
| Apr 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -5.87% |
| Apr 3, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -3.07% |
| Apr 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.29% |
| Apr 1, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.29% |
| Mar 31, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.15% |
| Mar 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.44% |
| Mar 27, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.29% |
| Mar 26, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.15% |
| Mar 25, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.29% |
| Mar 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.15% |
| Mar 21, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.73% |
| Mar 20, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.44% |
| Mar 19, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.73% |
| Mar 18, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.15% |
| Mar 17, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.04% |
| Mar 14, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.75% |
| Mar 13, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.15% |
| 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% |