Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Financial Investors Trust ALPS CoreCommodity Natural Resources (CCNR)
Financial Investors Trust ALPS CoreCommodity Natural Resources (CCNR) Historical

CCNR Financial Investors Trust ALPS CoreCommodity Natural Resources

23.45

0.4676 (2.03%)

Mar 05 2025 - Closed

Delayed by 15 minutes

CCNR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 05 2025	23.45	0.47	2.03%	23.18	23.45	23.18	19
Mar 04 2025	22.9824	-0.01	-0.06%	22.90	23.22	22.90	1,427
Mar 03 2025	22.9953	-0.46	-1.95%	23.71	23.71	22.9953	311
Feb 28 2025	23.4527	-0.12	-0.50%	23.39	23.4527	23.29	429
Feb 27 2025	23.5709	-0.24	-1.02%	23.5709	23.5709	23.5709	3
Feb 26 2025	23.8142	-0.06	-0.25%	23.89	23.89	23.8142	36
Feb 25 2025	23.875	-0.07	-0.29%	23.76	23.875	23.76	104
Feb 24 2025	23.945	-0.06	-0.25%	24.05	24.05	23.90	496,582
Feb 21 2025	24.005	-0.50	-2.04%	24.00	24.005	24.00	101
Feb 20 2025	24.505	0.23	0.96%	24.40	24.505	24.40	102
Feb 19 2025	24.2709	-0.04	-0.18%	24.22	24.2709	24.22	104
Feb 18 2025	24.3146	0.24	0.98%	24.20	24.39	24.20	1,600
Feb 14 2025	24.0777	-0.09	-0.39%	24.08	24.08	24.0777	104
Feb 13 2025	24.1723	0.24	1.01%	24.04	24.1723	24.04	901
Feb 12 2025	23.93	-0.25	-1.03%	24.01	24.07	23.93	1,710,132
Feb 11 2025	24.179	0.02	0.07%	24.16	24.179	24.16	5
Feb 10 2025	24.1627	0.39	1.65%	24.1627	24.1627	24.1627	0
Feb 07 2025	23.77	-0.01	-0.04%	23.92	23.92	23.77	1,014
Feb 06 2025	23.78	-0.09	-0.38%	24.05	24.05	23.78	60
Feb 05 2025	23.87	-0.06	-0.25%	23.92	23.92	23.87	1
Feb 04 2025	23.93	0.40	1.69%	23.59	23.93	23.59	135,002
Feb 03 2025	23.5327	-0.21	-0.87%	23.43	23.72	23.43	102
Jan 31 2025	23.7399	-0.36	-1.48%	23.7399	23.7399	23.7399	17
Jan 30 2025	24.0969	0.22	0.91%	24.09	24.0969	24.09	54
Jan 29 2025	23.88	0.07	0.29%	23.79	23.88	23.79	1
Jan 28 2025	23.8102	-0.13	-0.53%	23.75	23.8102	23.7499	200
Jan 27 2025	23.9363	-0.27	-1.12%	24.085	24.085	23.9363	109
Jan 24 2025	24.2062	0.06	0.23%	24.25	24.25	24.2062	43
Jan 23 2025	24.15	0.00	0.00%	24.15	24.15	24.15	0
Jan 22 2025	24.15	-0.27	-1.09%	24.39	24.39	24.15	401
Jan 21 2025	24.415	0.12	0.51%	24.45	24.45	24.33	90,203
Jan 17 2025	24.2911	0.12	0.50%	24.34	24.34	24.2911	6
Jan 16 2025	24.17	-0.11	-0.45%	24.21	24.21	24.17	1
Jan 15 2025	24.28	0.30	1.24%	24.28	24.28	24.28	5
Jan 14 2025	23.9826	0.23	0.95%	23.94	23.9826	23.84	115
Jan 13 2025	23.7569	0.20	0.86%	23.67	23.7569	23.67	106
Jan 10 2025	23.5539	-0.01	-0.05%	23.73	23.73	23.5539	9
Jan 08 2025	23.565	-0.16	-0.69%	23.565	23.565	23.565	1
Jan 07 2025	23.7291	0.07	0.29%	23.76	23.76	23.7291	105
Jan 06 2025	23.6609	0.08	0.35%	23.6609	23.6609	23.6609	2
Jan 03 2025	23.5789	0.07	0.29%	23.5789	23.5789	23.5789	1
Jan 02 2025	23.5111	0.34	1.47%	23.44	23.55	23.44	396,153
Dec 31 2024	23.17	0.18	0.78%	23.17	23.17	23.17	4
Dec 30 2024	22.9897	0.02	0.07%	22.9897	22.9897	22.9897	600
Dec 27 2024	22.9728	-0.04	-0.15%	23.04	23.04	22.9728	1,548
Dec 26 2024	23.0082	0.03	0.14%	22.88	23.0082	22.86	355,498
Dec 24 2024	22.975	0.11	0.48%	22.975	22.975	22.975	0
Dec 23 2024	22.865	0.07	0.31%	22.7001	22.88	22.7001	3,101
Dec 20 2024	22.795	0.16	0.68%	22.61	22.795	22.61	51
Dec 19 2024	22.64	-0.15	-0.64%	22.85	22.85	22.64	123
Dec 18 2024	22.7856	-0.76	-3.25%	23.49	23.50	22.7856	1,832
Dec 17 2024	23.5504	-0.16	-0.67%	23.62	23.62	23.39	165,123
Dec 16 2024	23.7104	-0.36	-1.48%	23.94	23.94	23.7104	1,014
Dec 13 2024	24.0661	-0.19	-0.80%	24.0661	24.0661	24.0661	3
Dec 12 2024	24.26	-0.32	-1.28%	24.26	24.26	24.26	9
Dec 11 2024	24.575	0.15	0.61%	24.52	24.575	24.42	135,069
Dec 10 2024	24.425	-0.44	-1.75%	24.49	24.51	24.425	150,051
Dec 09 2024	24.86	0.45	1.84%	24.79	24.86	24.79	4
Dec 06 2024	24.41	-0.57	-2.29%	24.98	24.98	24.40	104

Financial Investors Trus...

BlackRock Institutional ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions