New Zealand markets closed

Core Alternative ETF (CCOR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
25.95+0.11 (+0.42%)
At close: 03:59PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202425.9426.0425.8425.9525.9513,700
08 May 202425.8125.9025.7625.8425.8418,000
07 May 202425.7325.9425.7325.8425.8414,400
06 May 202425.7525.7925.6325.7225.7235,700
03 May 202425.8425.8625.6825.8225.8214,100
02 May 202425.9626.0425.8025.8225.8226,900
01 May 202426.0826.1925.8226.0226.0259,500
30 Apr 202426.0626.2426.0126.2426.2441,500
29 Apr 202426.0626.1926.0226.1226.12628,100
26 Apr 202426.2826.4226.0726.1426.1447,400
25 Apr 202426.2126.7526.2126.4226.428,800
24 Apr 202426.1626.3326.1426.3326.3354,900
23 Apr 202426.5426.5426.3026.3826.3825,000
22 Apr 202426.5226.6226.4026.4426.4426,700
19 Apr 202426.3526.5226.3526.4626.465,500
18 Apr 202426.1426.2426.1126.2426.246,500
17 Apr 202425.9826.1925.9826.0526.0535,600
16 Apr 202425.9526.1625.9226.0526.0562,100
15 Apr 202425.7126.0925.6726.0026.0051,600
12 Apr 202425.5325.8525.5325.7825.7888,700
11 Apr 202425.9125.9325.7025.7025.7032,300
10 Apr 202425.9426.1125.8825.9725.97203,800
09 Apr 202426.0826.2226.0126.0926.0944,000
08 Apr 202426.0526.1126.0326.0626.0643,900
05 Apr 202426.2426.2426.0926.1126.11325,000
04 Apr 202426.3626.3626.1126.3226.321,086,100
03 Apr 202426.3326.3326.1726.1926.1941,100
02 Apr 202426.4126.4226.2426.2626.2625,500
01 Apr 202426.4026.4526.3426.3826.3813,200
28 Mar 202426.3526.4926.3526.4726.4714,600
27 Mar 202426.2326.4226.2326.4026.4024,300
26 Mar 202426.1226.1926.1026.1926.1921,400
25 Mar 202426.1826.2026.1226.1626.166,000
22 Mar 202426.4426.4726.2326.2326.2329,800
21 Mar 202426.5026.5826.4226.4526.4525,000
20 Mar 202426.5326.6126.4426.5826.5828,700
20 Mar 20240.116 Dividend
19 Mar 202426.5326.7126.5326.6326.5125,400
18 Mar 202426.7026.7226.5926.6126.4997,100
15 Mar 202426.6526.7726.6526.6526.54612,700
14 Mar 202426.7526.8026.6426.7626.6421,900
13 Mar 202426.8526.8526.7326.8226.7011,100
12 Mar 202426.8026.8326.7526.8326.7251,500
11 Mar 202426.9227.0026.8626.9726.8524,600
08 Mar 202426.7326.9026.6926.7826.6627,700
07 Mar 202426.8126.8426.6726.7426.6225,600
06 Mar 202426.7526.8626.7226.8026.6835,700
05 Mar 202426.7826.7826.7226.7526.6316,900
04 Mar 202426.7926.7926.7226.7426.62394,900
01 Mar 202426.7526.8226.6826.8226.7018,100
29 Feb 202426.7826.8426.7626.7626.6514,600
28 Feb 202426.8926.9026.7826.8426.727,200
27 Feb 202426.8826.9526.8426.9326.8139,200
26 Feb 202426.9827.0026.8926.9226.808,300
23 Feb 202426.9127.1426.9127.0326.9118,400
22 Feb 202427.1827.1826.8927.0226.9014,200
21 Feb 202427.2327.3027.0927.0926.9714,700
20 Feb 202427.1627.3627.1427.1427.0218,600
16 Feb 202427.0927.1026.9527.0026.8845,900
15 Feb 202426.7326.9826.7326.8926.7734,900
14 Feb 202427.0327.0326.8226.8426.7216,000
13 Feb 202427.1227.2427.0327.1227.00355,600
12 Feb 202426.8026.8726.8026.8726.759,600
09 Feb 202426.8926.9026.7226.8026.688,500
08 Feb 202426.7926.8826.7726.8226.7010,200
07 Feb 202426.9126.9426.8126.8326.7116,100
06 Feb 202426.9826.9826.7726.7826.6618,300
05 Feb 202426.8826.9226.7526.7526.6316,800
02 Feb 202427.0327.1926.9827.1527.0353,500
01 Feb 202427.1127.2427.1127.2127.0941,600
31 Jan 202427.1827.4127.1827.2827.1627,200
30 Jan 202427.2427.3427.1827.2927.1819,100
29 Jan 202427.1727.2427.1627.1927.0815,400
26 Jan 202427.3427.4327.1927.2027.0822,700
25 Jan 202427.2127.3127.1727.2627.1410,100
24 Jan 202427.3327.3327.1427.2527.1399,200
23 Jan 202427.2427.4627.2427.2527.1315,700
22 Jan 202427.3127.4027.2327.2427.1249,800
19 Jan 202427.3027.3827.2127.3827.268,300
18 Jan 202427.3527.3827.2327.3827.2611,500
17 Jan 202427.4527.5527.3727.4127.2935,400
16 Jan 202427.2527.4327.2527.3027.1854,700
12 Jan 202427.4227.4327.2927.4027.2820,600
11 Jan 202427.3327.4327.3227.3227.2043,400
10 Jan 202427.4027.4427.3427.3827.2686,100
09 Jan 202427.4527.4827.3927.4827.3642,500
08 Jan 202427.7327.7327.5027.6327.5121,300
05 Jan 202427.8027.8027.6427.6727.5512,900
04 Jan 202427.8327.9327.8027.8127.6918,300
03 Jan 202427.6727.8627.6727.7527.6399,400
02 Jan 202427.4727.7827.4727.6327.51267,600
29 Dec 202327.4727.6227.4727.4927.3739,800
28 Dec 202327.4227.6027.4227.5027.3823,300
27 Dec 202327.4027.5527.3927.4627.3428,600
26 Dec 202327.4527.6127.4527.4727.3534,800
22 Dec 202327.5627.6227.4527.4627.3427,900
21 Dec 202327.4327.5727.2927.5427.4276,100
20 Dec 202327.4027.5027.3127.3427.2282,500
20 Dec 20230.062 Dividend
19 Dec 202327.4527.5627.4027.5627.3858,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...