CoreCommodity Natural Resources ETF (CCNR) Historical Stock Data
26.68 ↓0.36 (-1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCNR is down -0.01% a day on average. There have been 17 days where CoreCommodity Natural Resources ETF closed green and 13 days where CCNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 26.89 | 26.68 | ↓$0.21 (-0.79%) | 26.68 | 26.94 | 1.53M |
| 2025-07-14 | 27.14 | 27.03 | ↓$0.11 (-0.40%) | 26.98 | 27.14 | 0.93K |
| 2025-07-11 | 27.28 | 27.28 | ↑$0.00 (0.00%) | 27.28 | 27.28 | 23 |
| 2025-07-10 | 27.17 | 27.17 | ↑$0.00 (0.00%) | 27.17 | 27.17 | 144 |
| 2025-07-09 | 26.95 | 26.93 | ↓$0.02 (-0.07%) | 26.93 | 26.95 | 831 |
| 2025-07-08 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 27.00 | 27.00 | 76 |
| 2025-07-07 | 26.87 | 26.73 | ↓$0.14 (-0.54%) | 26.73 | 26.87 | 738 |
| 2025-07-03 | 27.19 | 27.18 | ↓$0.01 (-0.03%) | 27.18 | 27.19 | 238 |
| 2025-07-02 | 27.15 | 27.13 | ↓$0.02 (-0.07%) | 27.13 | 27.15 | 3.89K |
| 2025-07-01 | 26.11 | 26.50 | ↑$0.39 (1.49%) | 26.11 | 26.50 | 1.02K |
| 2025-06-30 | 25.94 | 26.09 | ↑$0.15 (0.58%) | 25.94 | 26.17 | 662.49K |
| 2025-06-27 | 26.21 | 26.11 | ↓$0.10 (-0.38%) | 26.11 | 26.21 | 255 |
| 2025-06-26 | 26.25 | 26.28 | ↑$0.03 (0.11%) | 26.19 | 26.28 | 10.56K |
| 2025-06-25 | 25.68 | 25.65 | ↓$0.03 (-0.12%) | 25.65 | 25.72 | 414 |
| 2025-06-24 | 26.04 | 25.95 | ↓$0.09 (-0.35%) | 25.95 | 26.05 | 246 |
| 2025-06-23 | 26.04 | 25.95 | ↓$0.09 (-0.35%) | 25.95 | 26.05 | 726 |
| 2025-06-20 | 26.15 | 26.14 | ↓$0.01 (-0.04%) | 26.09 | 26.15 | 5.68K |
| 2025-06-18 | 26.44 | 26.44 | ↑$0.00 (0.00%) | 26.44 | 26.44 | 154 |
| 2025-06-17 | 26.67 | 26.52 | ↓$0.15 (-0.54%) | 26.52 | 26.67 | 5.84K |
| 2025-06-16 | 26.76 | 26.92 | ↑$0.16 (0.59%) | 26.75 | 27.02 | 63.41K |
| 2025-06-13 | 26.68 | 26.68 | ↑$0.00 (0.00%) | 26.68 | 26.68 | 16 |
| 2025-06-12 | 26.28 | 26.43 | ↑$0.15 (0.57%) | 26.28 | 26.47 | 6.43K |
| 2025-06-11 | 26.30 | 26.31 | ↑$0.01 (0.05%) | 26.28 | 27.07 | 49.84K |
| 2025-06-10 | 26.17 | 26.16 | ↓$0.01 (-0.05%) | 26.16 | 26.17 | 840.48K |
| 2025-06-09 | 26.05 | 26.05 | ↑$0.00 (0.00%) | 26.05 | 26.05 | 45 |
| 2025-06-06 | 25.77 | 25.77 | ↑$0.00 (0.00%) | 25.77 | 25.77 | 2 |
| 2025-06-05 | 25.67 | 25.67 | ↑$0.00 (0.00%) | 25.67 | 25.67 | 6 |
| 2025-06-04 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.50 | 25.50 | 14 |
| 2025-06-03 | 25.48 | 25.48 | ↑$0.00 (0.00%) | 25.48 | 25.48 | 94 |
| 2025-06-02 | 25.24 | 25.24 | ↑$0.00 (0.00%) | 25.24 | 25.24 | 94 |
Create an account or log in to view more rows.
$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!
$CCNR don’t be boring today beast
$CCNR where’s the WSB guys at? Still sleeping?
$CCNR Holding
$CCNR just bought a half position.
$CCNR now is the time to slap that ask!!!
$CCNR whats the target for Friday close?