Core Alternative ETF (CCOR) Historical Stock Data
26.33 ↓0.05 (-0.20%)
As of April 24, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CCOR is up 0.05% a day on average. There have been 17 days where Core Alternative ETF closed green and 13 days where CCOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 26.16 | 26.33 | ↑$0.17 (0.65%) | 26.14 | 26.33 | 54.93K |
| 2024-04-23 | 26.54 | 26.38 | ↓$0.16 (-0.59%) | 26.30 | 26.54 | 25K |
| 2024-04-22 | 26.52 | 26.44 | ↓$0.08 (-0.29%) | 26.40 | 26.62 | 26.73K |
| 2024-04-19 | 26.35 | 26.46 | ↑$0.11 (0.43%) | 26.35 | 26.52 | 5.45K |
| 2024-04-18 | 26.14 | 26.24 | ↑$0.10 (0.39%) | 26.12 | 26.24 | 6.52K |
| 2024-04-17 | 25.98 | 26.05 | ↑$0.07 (0.29%) | 25.98 | 26.19 | 35.59K |
| 2024-04-16 | 25.95 | 26.05 | ↑$0.10 (0.39%) | 25.92 | 26.16 | 62.10K |
| 2024-04-15 | 25.71 | 26.00 | ↑$0.29 (1.14%) | 25.67 | 26.09 | 51.65K |
| 2024-04-12 | 25.53 | 25.78 | ↑$0.25 (0.97%) | 25.53 | 25.85 | 88.70K |
| 2024-04-11 | 25.91 | 25.70 | ↓$0.21 (-0.81%) | 25.70 | 25.94 | 32.27K |
| 2024-04-10 | 25.94 | 25.97 | ↑$0.03 (0.12%) | 25.88 | 26.11 | 203.76K |
| 2024-04-09 | 26.08 | 26.09 | ↑$0.01 (0.04%) | 26.01 | 26.22 | 43.97K |
| 2024-04-08 | 26.05 | 26.06 | ↑$0.00 (0.01%) | 26.05 | 26.11 | 43.94K |
| 2024-04-05 | 26.24 | 26.11 | ↓$0.13 (-0.48%) | 26.09 | 26.24 | 325.01K |
| 2024-04-04 | 26.36 | 26.32 | ↓$0.04 (-0.15%) | 26.11 | 26.36 | 1.09M |
| 2024-04-03 | 26.33 | 26.19 | ↓$0.14 (-0.53%) | 26.17 | 26.33 | 41.11K |
| 2024-04-02 | 26.41 | 26.26 | ↓$0.14 (-0.54%) | 26.24 | 26.42 | 25.50K |
| 2024-04-01 | 26.40 | 26.38 | ↓$0.02 (-0.08%) | 26.36 | 26.45 | 13.19K |
| 2024-03-28 | 26.35 | 26.47 | ↑$0.12 (0.46%) | 26.35 | 26.49 | 14.55K |
| 2024-03-27 | 26.23 | 26.40 | ↑$0.17 (0.64%) | 26.23 | 26.42 | 24.29K |
| 2024-03-26 | 26.12 | 26.19 | ↑$0.07 (0.27%) | 26.10 | 26.19 | 21.15K |
| 2024-03-25 | 26.18 | 26.16 | ↓$0.02 (-0.09%) | 26.12 | 26.20 | 6.05K |
| 2024-03-22 | 26.45 | 26.23 | ↓$0.21 (-0.81%) | 26.23 | 26.47 | 29.79K |
| 2024-03-21 | 26.50 | 26.45 | ↓$0.05 (-0.20%) | 26.42 | 26.57 | 24.97K |
| 2024-03-20 | 26.53 | 26.58 | ↑$0.05 (0.18%) | 26.44 | 26.61 | 28.70K |
| 2024-03-19 | 26.53 | 26.63 | ↑$0.10 (0.38%) | 26.53 | 26.71 | 25.38K |
| 2024-03-18 | 26.70 | 26.61 | ↓$0.09 (-0.34%) | 26.61 | 26.72 | 97.09K |
| 2024-03-15 | 26.65 | 26.65 | ↑$0.00 (0.02%) | 26.65 | 26.77 | 612.72K |
| 2024-03-14 | 26.75 | 26.76 | ↑$0.02 (0.06%) | 26.64 | 26.77 | 21.93K |
| 2024-03-13 | 26.85 | 26.82 | ↓$0.03 (-0.13%) | 26.77 | 26.85 | 11.05K |
Create an account or log in to view more rows.
$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
$CCOR bear trap