Core Alternative ETF (NY: CCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	26.46	26.59	26.46	26.57	967	+0.15(+0.56%)
Nov 07, 2024	26.45	26.55	26.42	26.42	12,781	-0.08(-0.29%)
Nov 06, 2024	26.72	26.72	26.41	26.50	7,884	+0.14(+0.53%)
Nov 05, 2024	26.35	26.41	26.35	26.36	3,925	-0.10(-0.38%)
Nov 04, 2024	26.27	26.52	26.27	26.46	56,548	+0.03(+0.11%)
Nov 01, 2024	26.48	26.56	26.41	26.43	206,706	-0.15(-0.56%)
Oct 31, 2024	26.24	26.69	26.24	26.58	42,888	+0.05(+0.18%)
Oct 30, 2024	26.71	26.71	26.52	26.53	9,425	-0.21(-0.79%)
Oct 29, 2024	26.68	26.87	26.68	26.74	11,854	-0.07(-0.25%)
Oct 28, 2024	26.78	26.85	26.75	26.81	6,826	+0.06(+0.22%)
Oct 25, 2024	26.93	26.95	26.75	26.75	4,834	-0.18(-0.67%)
Oct 24, 2024	27.03	27.07	26.93	26.93	12,056	-0.25(-0.92%)
Oct 23, 2024	26.93	27.23	26.93	27.18	4,908	+0.11(+0.41%)
Oct 22, 2024	27.09	27.14	27.07	27.07	16,078	-0.17(-0.62%)
Oct 21, 2024	27.16	27.35	27.16	27.24	17,020	-0.27(-0.98%)
Oct 18, 2024	27.39	27.51	27.39	27.51	2,522	+0.11(+0.38%)
Oct 17, 2024	27.38	27.46	27.35	27.41	8,593	-0.07(-0.27%)
Oct 16, 2024	27.44	27.48	27.36	27.48	8,355	+0.20(+0.73%)
Oct 15, 2024	27.40	27.41	27.28	27.28	56,690	-0.07(-0.26%)
Oct 14, 2024	27.27	27.40	27.24	27.35	10,867	+0.12(+0.44%)
Oct 11, 2024	27.20	27.26	27.20	27.23	2,298	+0.19(+0.70%)
Oct 10, 2024	27.17	27.17	27.04	27.04	2,893	-0.11(-0.41%)
Oct 09, 2024	26.91	27.20	26.91	27.15	8,545	+0.09(+0.33%)
Oct 08, 2024	27.07	27.15	27.03	27.06	14,401	-0.10(-0.37%)
Oct 07, 2024	27.33	27.33	27.16	27.16	9,261	-0.14(-0.51%)
Oct 04, 2024	27.39	27.39	27.28	27.30	4,016	-0.10(-0.36%)
Oct 03, 2024	27.36	27.48	27.36	27.40	5,499	-0.11(-0.41%)
Oct 02, 2024	27.57	27.57	27.45	27.51	14,310	-0.15(-0.53%)
Oct 01, 2024	27.56	27.66	27.54	27.66	5,131	+0.30(+1.09%)
Sep 30, 2024	27.36	27.44	27.31	27.36	6,067	+0.03(+0.09%)
Sep 27, 2024	27.40	27.42	27.34	27.34	2,456	+0.10(+0.36%)
Sep 26, 2024	27.20	27.29	27.19	27.24	4,661	+0.14(+0.52%)
Sep 25, 2024	27.17	27.22	27.10	27.10	7,041	-0.16(-0.59%)
Sep 24, 2024	27.29	27.38	27.22	27.26	5,194	-0.06(-0.22%)
Sep 23, 2024	27.25	27.34	27.25	27.32	10,760	+0.07(+0.26%)
Sep 20, 2024	27.13	27.27	27.13	27.25	16,126	-0.10(-0.38%)
Sep 19, 2024	27.30	27.43	27.30	27.35	8,389	+0.03(+0.12%)
Sep 18, 2024	27.32	27.46	27.30	27.32	12,994	-0.07(-0.27%)
Sep 17, 2024	27.48	27.50	27.36	27.39	8,683	-0.10(-0.36%)
Sep 16, 2024	27.55	27.55	27.46	27.49	21,043	+0.06(+0.23%)
Sep 13, 2024	27.23	27.48	27.23	27.43	6,902	+0.07(+0.25%)
Sep 12, 2024	27.27	27.46	27.26	27.36	12,463	+0.00(+0.00%)
Sep 11, 2024	27.66	27.47	27.36	27.36	43,823	-0.21(-0.78%)
Sep 10, 2024	27.60	27.60	27.55	27.58	7,338	-0.15(-0.56%)
Sep 09, 2024	27.56	27.80	27.56	27.73	11,924	+0.03(+0.11%)
Sep 06, 2024	27.58	27.74	27.58	27.70	5,675	+0.28(+1.00%)
Sep 05, 2024	27.55	27.55	27.38	27.42	3,899	-0.12(-0.42%)
Sep 04, 2024	27.24	27.66	27.24	27.54	15,391	+0.97(+3.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.