CoreCommodity Natural Resources ETF (CCNR) Historical Stock Data
32.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCNR is down -0.19% a day on average. There have been 16 days where CoreCommodity Natural Resources ETF closed green and 14 days where CCNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 32.34 | 32.27 | ↓$0.07 (-0.21%) | 32.27 | 32.34 | 670 |
| 2025-12-12 | 32.84 | 32.37 | ↓$0.47 (-1.43%) | 32.34 | 32.84 | 885 |
| 2025-12-11 | 32.36 | 32.73 | ↑$0.37 (1.13%) | 32.36 | 32.78 | 3.39K |
| 2025-12-10 | 31.99 | 32.28 | ↑$0.29 (0.90%) | 31.86 | 32.30 | 372.17K |
| 2025-12-09 | 31.94 | 31.90 | ↓$0.05 (-0.14%) | 31.90 | 32.00 | 1.77K |
| 2025-12-08 | 32.14 | 31.93 | ↓$0.21 (-0.65%) | 31.91 | 32.14 | 2.06K |
| 2025-12-05 | 33.64 | 33.36 | ↓$0.28 (-0.83%) | 33.36 | 33.64 | 8.35K |
| 2025-12-04 | 33.36 | 33.36 | ↑$0.00 (0.00%) | 33.36 | 33.36 | 297 |
| 2025-12-03 | 33.10 | 33.13 | ↑$0.03 (0.08%) | 33.05 | 33.16 | 2.61K |
| 2025-12-02 | 32.52 | 32.52 | ↑$0.00 (0.00%) | 32.52 | 32.52 | 356 |
| 2025-12-01 | 32.90 | 32.61 | ↓$0.29 (-0.87%) | 32.61 | 32.90 | 1.36K |
| 2025-11-28 | 32.56 | 32.69 | ↑$0.14 (0.42%) | 32.56 | 32.69 | 445 |
| 2025-11-26 | 32.11 | 32.18 | ↑$0.07 (0.23%) | 32.11 | 32.18 | 465 |
| 2025-11-25 | 31.68 | 31.68 | ↑$0.00 (0.00%) | 31.68 | 31.68 | 257 |
| 2025-11-24 | 31.02 | 31.40 | ↑$0.39 (1.24%) | 31.02 | 31.40 | 2.65K |
| 2025-11-21 | 30.50 | 30.94 | ↑$0.44 (1.44%) | 30.50 | 30.94 | 5.57K |
| 2025-11-20 | 31.68 | 30.63 | ↓$1.05 (-3.31%) | 30.63 | 31.68 | 508 |
| 2025-11-19 | 31.33 | 31.40 | ↑$0.07 (0.23%) | 31.29 | 31.40 | 2.50K |
| 2025-11-18 | 31.32 | 31.44 | ↑$0.12 (0.37%) | 31.32 | 31.45 | 881 |
| 2025-11-17 | 31.87 | 31.52 | ↓$0.35 (-1.09%) | 31.43 | 31.87 | 4.75K |
| 2025-11-14 | 32.02 | 31.98 | ↓$0.04 (-0.13%) | 31.98 | 32.02 | 1.11K |
| 2025-11-13 | 32.50 | 31.85 | ↓$0.65 (-2.00%) | 31.85 | 32.50 | 620 |
| 2025-11-12 | 32.61 | 32.50 | ↓$0.11 (-0.34%) | 32.50 | 32.61 | 1.05K |
| 2025-11-11 | 32.45 | 32.45 | ↑$0.00 (0.00%) | 32.43 | 32.45 | 1.27K |
| 2025-11-10 | 32.39 | 32.39 | ↑$0.00 (0.00%) | 32.39 | 32.39 | 555 |
| 2025-11-07 | 31.75 | 31.75 | ↑$0.00 (0.00%) | 31.75 | 31.75 | 230 |
| 2025-11-06 | 31.32 | 31.25 | ↓$0.07 (-0.24%) | 31.25 | 31.35 | 0.91K |
| 2025-11-05 | 31.33 | 31.29 | ↓$0.04 (-0.12%) | 31.29 | 31.33 | 323 |
| 2025-11-04 | 31.00 | 30.81 | ↓$0.19 (-0.62%) | 30.81 | 31.00 | 474 |
| 2025-11-03 | 31.61 | 31.69 | ↑$0.08 (0.25%) | 31.61 | 31.73 | 9.37K |
Create an account or log in to view more rows.
$CCNR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CCNR When in doubt
zoom out. ??
$CCNR come back next earning
$CCNR id rather have a dip then rip than a gap and crap
$CCNR good times
$CCNR is it time?
$CCNR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CCNR The squeeze is coming
$CCNR I like green candles on my birthday cake
$CCNR I love this stonk!