Core Alternative ETF (CCOR) Historical Stock Data

30.97 ↓0.05 (-0.16%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, CCOR is down -0.12% a day on average. There have been 13 days where Core Alternative ETF closed green and 17 days where CCOR closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2731.1530.97↓$0.18 (-0.58%)30.7931.20536.94K
2023-01-2631.2831.02↓$0.26 (-0.83%)30.9231.2885.39K
2023-01-2531.1231.21↑$0.09 (0.29%)30.8031.2393.23K
2023-01-2430.8031.04↑$0.24 (0.78%)30.7831.29529.17K
2023-01-2330.9030.92↑$0.02 (0.06%)30.9031.33149.53K
2023-01-2031.1731.01↓$0.16 (-0.51%)30.9431.3573.35K
2023-01-1931.0731.05↓$0.02 (-0.06%)30.9531.50265.68K
2023-01-1831.3031.13↓$0.17 (-0.55%)31.0231.3278.03K
2023-01-1731.2731.32↑$0.05 (0.15%)31.1031.55124.84K
2023-01-1331.1031.31↑$0.21 (0.68%)31.1031.4966.36K
2023-01-1231.2931.31↑$0.02 (0.06%)31.2331.63386.47K
2023-01-1131.4731.65↑$0.18 (0.57%)31.4531.6580.21K
2023-01-1031.6031.55↓$0.05 (-0.16%)31.3331.60107.39K
2023-01-0931.7131.46↓$0.26 (-0.80%)31.4031.82586.96K
2023-01-0631.1431.62↑$0.48 (1.54%)31.0531.67311.50K
2023-01-0531.1831.13↓$0.05 (-0.14%)31.0231.36112.52K
2023-01-0431.4831.46↓$0.03 (-0.08%)31.2531.6665.35K
2023-01-0331.9331.32↓$0.61 (-1.91%)31.2031.93538.33K
2022-12-3031.7131.58↓$0.13 (-0.41%)31.4731.7749.49K
2022-12-2931.5631.68↑$0.12 (0.38%)31.5631.96208.29K
2022-12-2831.9131.66↓$0.25 (-0.78%)31.4531.9171.53K
2022-12-2731.9431.77↓$0.17 (-0.53%)31.6031.94112.36K
2022-12-2331.4831.75↑$0.27 (0.86%)31.4831.93240K
2022-12-2231.7031.58↓$0.12 (-0.38%)31.4431.70112.33K
2022-12-2131.5631.75↑$0.19 (0.60%)31.5631.9653.93K
2022-12-2031.5831.62↑$0.04 (0.13%)31.5131.92295.18K
2022-12-1932.1231.72↓$0.40 (-1.23%)31.5832.12140.41K
2022-12-1632.0531.83↓$0.22 (-0.69%)31.7232.05157.33K
2022-12-1532.0632.00↓$0.06 (-0.19%)31.9632.2661K
2022-12-1432.2932.31↑$0.02 (0.06%)32.0032.4467.87K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$CCOR gets me every time lol

0 Like Report
delaina

$CCOR nearing a decent swing entry point

0 Like Report