ALPS/CoreCommodity Management CompleteCommodities Strategy Fund Class I (JCRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.31
-0.13 (-1.54%)
Dec 31, 2025, 4:00 PM EST
JCRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.54% |
| Dec 30, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.32% |
| Dec 29, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.54% |
| Dec 26, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.83% |
| Dec 24, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.12% |
| Dec 23, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.09% |
| Dec 22, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.22% |
| Dec 19, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.74% |
| Dec 18, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.37% |
| Dec 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.87% |
| Dec 16, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.22% |
| Dec 15, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.36% |
| Dec 12, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.08% |
| Dec 11, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.97% |
| Dec 10, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.49% |
| Dec 9, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -8.29% |
| Dec 8, 2025 | 8.21 | 8.21 | 8.21 | 8.93 | 8.21 | -1.11% |
| Dec 5, 2025 | 8.30 | 8.30 | 8.30 | 9.03 | 8.30 | 0.44% |
| Dec 4, 2025 | 8.27 | 8.27 | 8.27 | 8.99 | 8.27 | 0.45% |
| Dec 3, 2025 | 8.23 | 8.23 | 8.23 | 8.95 | 8.23 | 0.90% |
| Dec 2, 2025 | 8.16 | 8.16 | 8.16 | 8.87 | 8.16 | -0.22% |
| Dec 1, 2025 | 8.18 | 8.18 | 8.18 | 8.89 | 8.18 | - |
| Nov 28, 2025 | 8.18 | 8.18 | 8.18 | 8.89 | 8.18 | 1.48% |
| Nov 26, 2025 | 8.06 | 8.06 | 8.06 | 8.76 | 8.06 | 1.27% |
| Nov 25, 2025 | 7.95 | 7.95 | 7.95 | 8.65 | 7.95 | 0.35% |
| Nov 24, 2025 | 7.93 | 7.93 | 7.93 | 8.62 | 7.93 | 0.58% |
| Nov 21, 2025 | 7.88 | 7.88 | 7.88 | 8.57 | 7.88 | -1.15% |
| Nov 20, 2025 | 7.97 | 7.97 | 7.97 | 8.67 | 7.97 | -0.34% |
| Nov 18, 2025 | 8.00 | 8.00 | 8.00 | 8.70 | 8.00 | -0.57% |
| Nov 17, 2025 | 8.05 | 8.05 | 8.05 | 8.75 | 8.05 | -0.46% |
| Nov 13, 2025 | 8.08 | 8.08 | 8.08 | 8.79 | 8.08 | -0.79% |
| Nov 12, 2025 | 8.15 | 8.15 | 8.15 | 8.86 | 8.15 | - |
| Nov 11, 2025 | 8.15 | 8.15 | 8.15 | 8.86 | 8.15 | 0.57% |
| Nov 10, 2025 | 8.10 | 8.10 | 8.10 | 8.81 | 8.10 | 1.73% |
| Nov 7, 2025 | 7.96 | 7.96 | 7.96 | 8.66 | 7.96 | 0.35% |
| Nov 6, 2025 | 7.94 | 7.94 | 7.94 | 8.63 | 7.94 | 0.58% |
| Nov 4, 2025 | 7.89 | 7.89 | 7.89 | 8.58 | 7.89 | -1.49% |
| Nov 3, 2025 | 8.01 | 8.01 | 8.01 | 8.71 | 8.01 | 0.58% |
| Oct 31, 2025 | 7.96 | 7.96 | 7.96 | 8.66 | 7.96 | 0.12% |
| Oct 30, 2025 | 7.95 | 7.95 | 7.95 | 8.65 | 7.95 | -0.12% |
| Oct 29, 2025 | 7.96 | 7.96 | 7.96 | 8.66 | 7.96 | 0.58% |
| Oct 28, 2025 | 7.92 | 7.92 | 7.92 | 8.61 | 7.92 | -0.23% |
| Oct 27, 2025 | 7.94 | 7.94 | 7.94 | 8.63 | 7.94 | -0.46% |
| Oct 24, 2025 | 7.97 | 7.97 | 7.97 | 8.67 | 7.97 | -0.12% |
| Oct 23, 2025 | 7.98 | 7.98 | 7.98 | 8.68 | 7.98 | 1.88% |
| Oct 22, 2025 | 7.84 | 7.84 | 7.84 | 8.52 | 7.83 | - |
| Oct 21, 2025 | 7.84 | 7.84 | 7.84 | 8.52 | 7.83 | -1.73% |
| Oct 20, 2025 | 7.97 | 7.97 | 7.97 | 8.67 | 7.97 | 1.52% |
| Oct 17, 2025 | 7.85 | 7.85 | 7.85 | 8.54 | 7.85 | -0.81% |
| Oct 16, 2025 | 7.92 | 7.92 | 7.92 | 8.61 | 7.92 | 0.12% |