ALPS Funds CoreCommodity ... (CCNR)
NASDAQ: CCNR
· Real-Time Price · USD
29.25
0.25 (0.86%)
At close: Sep 10, 2025, 3:48 PM
29.25
0.00%
After-hours: Sep 10, 2025, 04:04 PM EDT
CCNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.95 | 29.00 | 28.95 | 29.00 | 29.00 | -0.62% | 194 |
| Sep 8, 2025 | 29.10 | 29.18 | 29.03 | 29.18 | 29.18 | 0.41% | 35,600 |
| Sep 5, 2025 | 28.98 | 29.08 | 28.93 | 29.06 | 29.06 | 0.80% | 683 |
| Sep 4, 2025 | 28.76 | 28.85 | 28.76 | 28.83 | 28.83 | 0.17% | 1,200 |
| Sep 3, 2025 | 28.94 | 28.94 | 28.74 | 28.78 | 28.78 | -0.17% | 3,300 |
| Sep 2, 2025 | 28.85 | 28.85 | 28.76 | 28.83 | 28.83 | -0.03% | 824 |
| Aug 29, 2025 | 28.81 | 28.86 | 28.79 | 28.84 | 28.84 | 0.45% | 1,028 |
| Aug 28, 2025 | 28.51 | 28.72 | 28.47 | 28.71 | 28.71 | 0.49% | 270,613 |
| Aug 27, 2025 | 28.51 | 28.59 | 28.51 | 28.57 | 28.57 | 0.11% | 800 |
| Aug 26, 2025 | 28.52 | 28.54 | 28.47 | 28.54 | 28.54 | 0.11% | 700 |
| Aug 25, 2025 | 28.48 | 28.51 | 28.42 | 28.51 | 28.51 | 0.00% | 700 |
| Aug 22, 2025 | 28.38 | 28.51 | 28.38 | 28.51 | 28.51 | 2.96% | 545 |
| Aug 21, 2025 | 27.49 | 27.69 | 27.49 | 27.69 | 27.69 | 0.40% | 1,002 |
| Aug 20, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.33% | 200 |
| Aug 19, 2025 | 27.51 | 27.51 | 27.49 | 27.49 | 27.49 | -0.72% | 1,300 |
| Aug 18, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.14% | 131 |
| Aug 15, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.76% | 100 |
| Aug 14, 2025 | 27.50 | 27.52 | 27.41 | 27.52 | 27.52 | -0.90% | 632 |
| Aug 13, 2025 | 27.76 | 27.80 | 27.76 | 27.77 | 27.77 | 1.02% | 501 |
| Aug 12, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1.33% | 100 |