Core Alternative ETF (CCOR) Historical Stock Data

25.31 ↑0.20 (0.80%)
As of June 21, 2024, 3:45pm EST.

Historical Data

In the past 30 trading days, CCOR is down -0.17% a day on average. There have been 11 days where Core Alternative ETF closed green and 19 days where CCOR closed red.

DateOpenCloseChangeLowHighVolume
2024-06-2125.3625.31↓$0.05 (-0.20%)25.1525.3712.62K
2024-06-2025.2125.11↓$0.10 (-0.40%)25.0825.2236.13K
2024-06-1824.9624.97↑$0.01 (0.04%)24.9525.0919.82K
2024-06-1724.9325.05↑$0.12 (0.48%)24.8525.1018.77K
2024-06-1425.1024.95↓$0.15 (-0.60%)24.8725.1015.94K
2024-06-1324.9225.09↑$0.17 (0.67%)24.9225.09350.88K
2024-06-1225.2325.16↓$0.07 (-0.28%)25.1125.2548.69K
2024-06-1125.1125.26↑$0.15 (0.58%)25.0925.2717.48K
2024-06-1025.2925.37↑$0.08 (0.32%)25.2325.4225.54K
2024-06-0725.3325.47↑$0.14 (0.55%)25.3325.592.52K
2024-06-0625.5125.45↓$0.06 (-0.24%)25.4025.6111.88K
2024-06-0525.7825.55↓$0.23 (-0.90%)25.4725.785.62K
2024-06-0425.7225.58↓$0.14 (-0.54%)25.5825.8013.20K
2024-06-0325.9025.82↓$0.08 (-0.31%)25.5925.9012.92K
2024-05-3125.6825.83↑$0.15 (0.58%)25.6426.006.78K
2024-05-3025.6225.58↓$0.04 (-0.15%)25.4725.6213.88K
2024-05-2925.5225.33↓$0.19 (-0.76%)25.2925.5280.94K
2024-05-2825.6925.52↓$0.17 (-0.66%)25.5225.7114.27K
2024-05-2425.8025.77↓$0.03 (-0.12%)25.7725.8518.16K
2024-05-2326.0125.85↓$0.16 (-0.62%)25.8526.1010.66K
2024-05-2226.1226.11↓$0.01 (-0.04%)26.0926.2437.59K
2024-05-2125.9926.07↑$0.08 (0.31%)25.9926.1310.97K
2024-05-2026.4326.05↓$0.38 (-1.42%)26.0426.4335.17K
2024-05-1726.0826.21↑$0.13 (0.50%)26.0826.2613.72K
2024-05-1626.1926.19↑$0.00 (0.00%)26.1926.306.70K
2024-05-1526.2726.10↓$0.17 (-0.65%)26.0526.2729.25K
2024-05-1426.0825.98↓$0.10 (-0.38%)25.9526.082.49K
2024-05-1326.1125.99↓$0.12 (-0.46%)25.9926.13190.93K
2024-05-1026.1125.98↓$0.13 (-0.50%)25.9826.1135.63K
2024-05-0925.9425.95↑$0.01 (0.04%)25.8426.0413.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$CCOR It’s that TIME!! To Double down!

0 Like Report