Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Core Alternative ETF (NY: CCOR )

26.47 +0.07 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 27.57 27.80 27.57 27.79 208,031 +0.28(+1.01%)
Jun 29, 2023 27.42 27.58 27.42 27.51 168,708 +0.12(+0.44%)
Jun 28, 2023 27.47 27.49 27.31 27.39 66,617 -0.17(-0.61%)
Jun 27, 2023 27.56 27.62 27.51 27.56 21,311 -0.01(-0.04%)
Jun 26, 2023 27.49 27.64 27.46 27.57 56,254 +0.09(+0.33%)
Jun 23, 2023 27.72 27.72 27.48 27.48 25,896 -0.25(-0.90%)
Jun 22, 2023 27.67 27.75 27.62 27.73 56,924 -0.08(-0.28%)
Jun 21, 2023 27.74 27.86 27.64 27.80 33,415 +0.04(+0.15%)
Jun 20, 2023 27.74 27.81 27.67 27.76 26,972 -0.16(-0.57%)
Jun 16, 2023 27.97 28.07 27.85 27.92 67,548 +0.04(+0.14%)
Jun 15, 2023 27.78 28.08 27.78 27.88 174,280 +0.22(+0.79%)
Jun 14, 2023 27.75 27.86 27.60 27.66 25,041 -0.02(-0.07%)
Jun 13, 2023 27.67 27.79 27.64 27.68 125,464 +0.00(+0.00%)
Jun 12, 2023 27.61 27.68 27.57 27.68 58,037 +0.07(+0.25%)
Jun 09, 2023 27.60 27.73 27.60 27.61 48,540 -0.05(-0.18%)
Jun 08, 2023 27.61 27.77 27.61 27.66 298,252 +0.04(+0.14%)
Jun 07, 2023 27.60 27.74 27.56 27.62 184,054 +0.05(+0.18%)
Jun 06, 2023 27.64 27.73 27.54 27.57 119,945 -0.01(-0.04%)
Jun 05, 2023 27.66 27.88 27.58 27.58 127,413 -0.16(-0.57%)
Jun 02, 2023 27.40 27.81 27.40 27.74 85,458 +0.43(+1.56%)
Jun 01, 2023 27.43 27.46 27.29 27.31 200,445 -0.15(-0.54%)
May 31, 2023 27.56 27.60 27.45 27.46 97,712 -0.25(-0.89%)
May 30, 2023 27.67 27.71 27.53 27.71 52,499 -0.07(-0.25%)
May 26, 2023 27.94 27.94 27.71 27.78 69,287 -0.03(-0.11%)
May 25, 2023 28.06 28.07 27.81 27.81 134,494 -0.40(-1.41%)
May 24, 2023 28.25 28.40 28.21 28.21 57,683 +0.08(+0.28%)
May 23, 2023 28.07 28.24 28.07 28.13 137,905 +0.02(+0.07%)
May 22, 2023 28.26 28.42 28.08 28.11 46,829 -0.14(-0.49%)
May 19, 2023 28.31 28.42 28.24 28.25 158,922 -0.22(-0.77%)
May 18, 2023 28.29 28.46 28.18 28.46 153,866 +0.13(+0.46%)
May 17, 2023 28.37 28.48 28.24 28.34 145,783 -0.06(-0.21%)
May 16, 2023 28.51 28.51 28.32 28.40 56,775 -0.06(-0.21%)
May 15, 2023 28.56 28.64 28.25 28.46 81,961 -0.12(-0.42%)
May 12, 2023 28.54 28.65 28.25 28.57 228,138 +0.11(+0.38%)
May 11, 2023 28.47 28.70 28.25 28.47 74,469 +0.07(+0.25%)
May 10, 2023 28.78 28.81 28.40 28.40 102,842 -0.51(-1.75%)
May 09, 2023 28.54 28.92 28.54 28.90 297,007 +0.21(+0.73%)
May 08, 2023 28.95 29.00 28.66 28.69 84,780 -0.25(-0.86%)
May 05, 2023 29.20 29.31 28.87 28.94 92,163 -0.06(-0.21%)
May 04, 2023 28.80 29.07 28.79 29.00 78,464 +0.17(+0.57%)
May 03, 2023 28.83 29.12 28.80 28.84 96,339 -0.05(-0.16%)
May 02, 2023 28.92 29.11 28.86 28.88 111,531 -0.24(-0.82%)
May 01, 2023 29.03 29.34 29.00 29.12 77,422 -0.08(-0.27%)
Apr 28, 2023 28.96 29.20 28.82 29.20 144,612 +0.24(+0.82%)
Apr 27, 2023 29.15 29.35 28.80 28.96 82,545 -0.15(-0.51%)
Apr 26, 2023 29.28 29.44 28.92 29.11 117,645 -0.05(-0.17%)
Apr 25, 2023 29.06 29.73 29.06 29.16 81,190 -0.04(-0.14%)
Apr 24, 2023 29.34 29.43 29.19 29.20 56,456 -0.02(-0.09%)
Apr 21, 2023 29.56 29.56 29.18 29.22 48,820 -0.00(-0.02%)
Apr 20, 2023 29.18 29.47 29.18 29.23 80,951 +0.00(+0.00%)
Apr 19, 2023 29.14 29.42 29.14 29.23 99,641 -0.09(-0.30%)
Apr 18, 2023 29.22 29.40 29.18 29.32 112,801 +0.06(+0.20%)
Apr 17, 2023 29.47 29.47 29.17 29.26 105,320 -0.10(-0.34%)
Apr 14, 2023 29.44 29.59 29.23 29.36 89,439 -0.07(-0.24%)
Apr 13, 2023 29.31 29.60 29.30 29.43 62,748 -0.04(-0.13%)
Apr 12, 2023 29.65 29.73 29.28 29.47 56,451 -0.09(-0.30%)
Apr 11, 2023 29.27 30.49 29.27 29.56 477,754 +0.13(+0.44%)
Apr 10, 2023 29.27 29.55 29.27 29.43 109,241 -0.06(-0.22%)
Apr 06, 2023 29.52 29.65 29.44 29.49 37,533 -0.15(-0.52%)
Apr 05, 2023 29.57 29.69 29.52 29.65 77,840 +0.23(+0.78%)
Apr 04, 2023 29.56 29.67 29.42 29.42 41,983 -0.22(-0.74%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.