Core Alternative ETF (CCOR) Historical Stock Data
27.77 ↑0.28 (1.00%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CCOR is up 0.03% a day on average. There have been 16 days where Core Alternative ETF closed green and 14 days where CCOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 27.65 | 27.77 | ↑$0.12 (0.43%) | 27.65 | 27.81 | 5.66K |
| 2024-09-05 | 27.62 | 27.49 | ↓$0.13 (-0.46%) | 27.45 | 27.62 | 3.89K |
| 2024-09-04 | 27.31 | 27.61 | ↑$0.30 (1.10%) | 27.31 | 27.73 | 15.35K |
| 2024-09-03 | 27.41 | 26.64 | ↓$0.77 (-2.81%) | 26.64 | 27.56 | 8.03K |
| 2024-08-30 | 27.23 | 27.32 | ↑$0.09 (0.34%) | 27.23 | 27.34 | 72.68K |
| 2024-08-29 | 27.33 | 27.29 | ↓$0.04 (-0.16%) | 27.26 | 27.35 | 4.87K |
| 2024-08-28 | 27.46 | 27.33 | ↓$0.13 (-0.47%) | 27.29 | 27.46 | 9.44K |
| 2024-08-27 | 27.40 | 27.35 | ↓$0.05 (-0.17%) | 27.26 | 27.40 | 4.18K |
| 2024-08-26 | 27.34 | 27.37 | ↑$0.03 (0.11%) | 27.29 | 27.39 | 6.97K |
| 2024-08-23 | 27.26 | 27.30 | ↑$0.04 (0.14%) | 27.15 | 27.32 | 6.87K |
| 2024-08-21 | 27.27 | 27.22 | ↓$0.05 (-0.18%) | 27.16 | 27.27 | 56.42K |
| 2024-08-20 | 27.12 | 27.15 | ↑$0.03 (0.12%) | 27.12 | 27.21 | 4.30K |
| 2024-08-19 | 27.02 | 27.14 | ↑$0.12 (0.43%) | 27.02 | 27.18 | 54.42K |
| 2024-08-16 | 27.05 | 27.08 | ↑$0.03 (0.11%) | 27.03 | 27.15 | 9.32K |
| 2024-08-15 | 27.05 | 27.08 | ↑$0.03 (0.12%) | 27.04 | 27.08 | 5.07K |
| 2024-08-14 | 27.19 | 27.00 | ↓$0.19 (-0.69%) | 26.95 | 27.19 | 14.56K |
| 2024-08-13 | 26.99 | 27.11 | ↑$0.12 (0.44%) | 26.97 | 27.11 | 53.93K |
| 2024-08-12 | 26.92 | 26.88 | ↓$0.04 (-0.15%) | 26.88 | 27.05 | 56.44K |
| 2024-08-09 | 27.00 | 27.06 | ↑$0.06 (0.22%) | 26.96 | 27.11 | 29.77K |
| 2024-08-08 | 27.34 | 27.15 | ↓$0.19 (-0.71%) | 27.14 | 27.35 | 11.43K |
| 2024-08-07 | 27.21 | 27.15 | ↓$0.06 (-0.22%) | 27.02 | 27.22 | 102.02K |
| 2024-08-06 | 27.00 | 27.17 | ↑$0.17 (0.64%) | 27.00 | 27.36 | 266.80K |
| 2024-08-05 | 27.00 | 27.18 | ↑$0.18 (0.67%) | 27.00 | 27.42 | 43.32K |
| 2024-08-02 | 26.88 | 27.19 | ↑$0.31 (1.15%) | 26.88 | 27.46 | 42.51K |
| 2024-08-01 | 26.53 | 26.66 | ↑$0.13 (0.49%) | 26.33 | 26.76 | 27.07K |
| 2024-07-31 | 26.47 | 26.44 | ↓$0.03 (-0.13%) | 26.44 | 26.58 | 267.12K |
| 2024-07-30 | 25.92 | 26.30 | ↑$0.38 (1.47%) | 25.92 | 26.43 | 189.05K |
| 2024-07-29 | 26.16 | 26.16 | ↓$0.00 (-0.01%) | 26.03 | 26.19 | 122.97K |
| 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 |
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