Core Alternative ETF (CCOR) Historical Stock Data
26.12 ↑0.01 (0.03%)
As of July 25, 2024, 3:01pm EST.
Historical Data
In the past 30 trading days, CCOR is down -0.12% a day on average. There have been 12 days where Core Alternative ETF closed green and 18 days where CCOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26.19 | 26.12 | ↓$0.07 (-0.28%) | 26.08 | 26.21 | 6.40K |
| 2024-07-25 | 26.26 | 26.11 | ↓$0.15 (-0.57%) | 25.99 | 26.26 | 21.19K |
| 2024-07-24 | 25.95 | 26.09 | ↑$0.14 (0.52%) | 25.95 | 26.09 | 15.53K |
| 2024-07-23 | 25.59 | 25.60 | ↑$0.01 (0.05%) | 25.53 | 25.69 | 51.93K |
| 2024-07-22 | 25.80 | 25.81 | ↑$0.01 (0.04%) | 25.69 | 25.81 | 103.09K |
| 2024-07-19 | 25.81 | 25.79 | ↓$0.02 (-0.09%) | 25.72 | 25.87 | 3.32K |
| 2024-07-18 | 25.97 | 25.77 | ↓$0.20 (-0.77%) | 25.77 | 25.97 | 4.43K |
| 2024-07-17 | 25.81 | 25.84 | ↑$0.03 (0.11%) | 25.78 | 25.90 | 14.48K |
| 2024-07-16 | 25.27 | 25.66 | ↑$0.39 (1.54%) | 25.27 | 25.67 | 32.02K |
| 2024-07-15 | 25.25 | 25.32 | ↑$0.07 (0.28%) | 25.16 | 25.44 | 5.77K |
| 2024-07-12 | 25.36 | 25.26 | ↓$0.10 (-0.39%) | 25.22 | 25.41 | 13.16K |
| 2024-07-11 | 25.15 | 25.11 | ↓$0.05 (-0.18%) | 25.05 | 25.18 | 41.07K |
| 2024-07-10 | 24.89 | 24.91 | ↑$0.02 (0.06%) | 24.76 | 24.95 | 20.06K |
| 2024-07-09 | 24.84 | 24.79 | ↓$0.05 (-0.19%) | 24.69 | 24.94 | 9.73K |
| 2024-07-08 | 24.81 | 24.79 | ↓$0.02 (-0.07%) | 24.72 | 25.01 | 44.04K |
| 2024-07-05 | 25.07 | 24.80 | ↓$0.27 (-1.06%) | 24.74 | 25.07 | 21.36K |
| 2024-07-03 | 24.92 | 24.80 | ↓$0.12 (-0.47%) | 24.72 | 24.99 | 11.27K |
| 2024-07-02 | 24.80 | 24.85 | ↑$0.05 (0.20%) | 24.71 | 24.85 | 124.48K |
| 2024-07-01 | 25.17 | 24.72 | ↓$0.45 (-1.80%) | 24.70 | 25.17 | 32.40K |
| 2024-06-28 | 24.93 | 24.92 | ↓$0.01 (-0.04%) | 24.85 | 25.12 | 7.44K |
| 2024-06-27 | 24.98 | 24.95 | ↓$0.03 (-0.10%) | 24.89 | 25.07 | 9.44K |
| 2024-06-26 | 25.10 | 25.03 | ↓$0.08 (-0.30%) | 24.98 | 25.17 | 41.08K |
| 2024-06-25 | 25.30 | 25.18 | ↓$0.12 (-0.46%) | 25.18 | 25.37 | 71.36K |
| 2024-06-24 | 25.31 | 25.38 | ↑$0.07 (0.26%) | 25.30 | 25.45 | 30.59K |
| 2024-06-21 | 25.36 | 25.31 | ↓$0.05 (-0.20%) | 25.15 | 25.37 | 12.62K |
| 2024-06-20 | 25.21 | 25.11 | ↓$0.10 (-0.40%) | 25.08 | 25.22 | 36.13K |
| 2024-06-18 | 24.96 | 24.97 | ↑$0.01 (0.04%) | 24.95 | 25.09 | 19.82K |
| 2024-06-17 | 24.93 | 25.05 | ↑$0.12 (0.48%) | 24.85 | 25.10 | 18.77K |
| 2024-06-14 | 25.10 | 24.95 | ↓$0.15 (-0.60%) | 24.87 | 25.10 | 15.94K |
| 2024-06-13 | 24.92 | 25.09 | ↑$0.17 (0.67%) | 24.92 | 25.09 | 350.88K |
Create an account or log in to view more rows.
$CCOR the trend is your friend
until the end.
$CCOR go time
$CCOR Exciting times ahead people.
$CCOR cover that shit
$CCOR It's happening!
$CCOR pump up the volume
$CCOR It’s that TIME!! To Double down!
$CCOR Fuk the 1% even though i feel like the 1%
$CCOR green shoots
$CCOR the redness has arrived