ALPS/CoreCommodity Management CompleteCommodities Strategy Fund Class I (JCRIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.61
-0.01 (-0.13%)
May 29, 2025, 4:00 PM EDT
JCRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.13% |
| Jun 3, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.52% |
| Jun 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.85% |
| May 30, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.66% |
| May 29, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.13% |
| May 28, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.65% |
| May 27, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.26% |
| May 23, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.92% |
| May 22, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.52% |
| May 21, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| May 20, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.19% |
| May 19, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.26% |
| May 16, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.39% |
| May 15, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.39% |
| May 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.91% |
| May 13, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.31% |
| May 12, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| May 9, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.20% |
| May 8, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.53% |
| May 7, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.79% |
| May 6, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% |
| May 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.40% |
| May 2, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.81% |
| May 1, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Apr 30, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.33% |
| Apr 29, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.92% |
| Apr 28, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.80% |
| Apr 25, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.26% |
| Apr 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.07% |
| Apr 23, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.53% |
| Apr 22, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.94% |
| Apr 21, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.80% |
| Apr 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.81% |
| Apr 16, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.09% |
| Apr 15, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 14, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.27% |
| Apr 11, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 2.51% |
| Apr 10, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.83% |
| Apr 9, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 4.34% |
| Apr 8, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.14% |
| Apr 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.55% |
| Apr 4, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -5.95% |
| Apr 3, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -3.08% |
| Apr 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% |
| Apr 1, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.26% |
| Mar 31, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.26% |
| Mar 28, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.39% |
| Mar 27, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.13% |
| Mar 26, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.13% |
| Mar 25, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.39% |