Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
ETF Series Solutions Trust Range Cancer Therapeutics (CNCR)
ETF Series Solutions Trust Range Cancer Therapeutics (CNCR) Historical

CNCR ETF Series Solutions Trust Range Cancer Therapeutics

15.97

0.62 (4.04%)

Jul 16 2024 - Closed

Delayed by 15 minutes

CNCR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	15.97	0.62	4.04%	15.44	15.99	15.44	6,328
Jul 15 2024	15.35	0.31	2.03%	15.10	15.398	15.05	3,947
Jul 12 2024	15.045	0.40	2.70%	14.81	15.25	14.80	18,050
Jul 11 2024	14.65	0.72	5.17%	14.58	14.70	14.535	5,576
Jul 10 2024	13.93	-0.04	-0.29%	14.00	14.00	13.895	3,861
Jul 09 2024	13.97	0.43	3.18%	13.64	13.97	13.58	2,808
Jul 08 2024	13.54	0.29	2.19%	13.32	13.6815	13.32	9,606
Jul 05 2024	13.25	0.09	0.65%	13.08	13.25	13.0013	66,617
Jul 03 2024	13.165	0.06	0.50%	13.15	13.33	13.07	2,959
Jul 02 2024	13.10	-0.57	-4.17%	13.62	13.62	13.09	21,623
Jul 01 2024	13.67	0.16	1.22%	13.50	13.67	13.50	2,964
Jun 28 2024	13.505	-0.11	-0.81%	13.65	13.65	13.41	9,302
Jun 27 2024	13.615	0.14	1.00%	13.50	13.63	13.50	932
Jun 26 2024	13.48	-0.45	-3.23%	13.75	13.75	13.43	14,776
Jun 25 2024	13.93	-0.14	-1.00%	14.08	14.08	13.85	1,019
Jun 24 2024	14.07	0.20	1.44%	13.98	14.25	13.98	11,313
Jun 21 2024	13.87	0.15	1.09%	13.76	13.87	13.76	2,132
Jun 20 2024	13.72	0.07	0.51%	13.79	13.79	13.5001	12,903
Jun 18 2024	13.65	-0.23	-1.66%	13.82	13.84	13.65	87,405
Jun 17 2024	13.88	-0.39	-2.73%	14.24	14.24	13.88	6,576
Jun 14 2024	14.27	-0.40	-2.73%	14.71	14.71	14.27	1,822
Jun 13 2024	14.67	-0.05	-0.34%	14.74	14.74	14.6308	1,201
Jun 12 2024	14.72	0.13	0.89%	14.99	15.01	14.72	5,373
Jun 11 2024	14.59	-0.03	-0.21%	14.48	14.75	14.44	4,206
Jun 10 2024	14.62	0.10	0.66%	14.41	14.62	14.31	2,510
Jun 07 2024	14.5247	-0.14	-0.92%	14.53	14.62	14.42	2,138
Jun 06 2024	14.66	-0.29	-1.94%	14.87	14.95	14.65	2,472
Jun 05 2024	14.95	0.54	3.75%	14.59	14.95	14.59	3,779
Jun 04 2024	14.41	-0.33	-2.24%	14.54	14.565	14.38	1,780
Jun 03 2024	14.74	0.24	1.66%	14.69	15.05	14.53	10,624
May 31 2024	14.50	-0.08	-0.52%	14.68	14.79	14.50	6,875
May 30 2024	14.5753	0.48	3.37%	14.19	14.5753	14.19	8,964
May 29 2024	14.10	-0.30	-2.08%	14.22	14.22	14.08	1,463
May 28 2024	14.40	-0.21	-1.44%	14.75	14.75	14.335	1,915
May 24 2024	14.61	0.02	0.14%	14.67	14.72	14.51	1,890
May 23 2024	14.59	-0.44	-2.90%	15.22	15.22	14.57	3,709
May 22 2024	15.0252	0.15	0.98%	14.86	15.24	14.86	1,200
May 21 2024	14.88	-0.16	-1.06%	14.90	15.04	14.82	3,890
May 20 2024	15.04	-0.16	-1.05%	15.02	15.205	14.96	6,233
May 17 2024	15.20	-0.07	-0.46%	15.29	15.29	15.03	18,715
May 16 2024	15.27	0.03	0.20%	15.31	15.31	15.1108	6,613
May 15 2024	15.24	0.31	2.08%	15.22	15.411	15.18	2,507
May 14 2024	14.93	-0.09	-0.60%	15.07	15.23	14.93	2,797
May 13 2024	15.02	0.16	1.08%	14.97	15.24	14.95	2,534
May 10 2024	14.86	-0.38	-2.49%	15.35	15.37	14.801	4,718
May 09 2024	15.24	-0.22	-1.42%	15.39	15.50	15.01	4,504
May 08 2024	15.46	-0.33	-2.09%	15.66	15.66	15.41	2,779
May 07 2024	15.79	0.05	0.32%	15.81	15.81	15.65	961
May 06 2024	15.74	-0.12	-0.76%	15.88	15.88	15.67	4,478
May 03 2024	15.86	0.43	2.79%	15.90	15.91	15.70	5,955
May 02 2024	15.43	-0.01	-0.06%	15.57	15.61	15.245	11,035
May 01 2024	15.44	0.68	4.61%	14.80	15.83	14.80	82,840
Apr 30 2024	14.76	-0.27	-1.80%	15.07	15.10	14.76	15,808
Apr 29 2024	15.03	0.64	4.45%	14.70	15.27	14.65	21,611
Apr 26 2024	14.39	0.44	3.15%	14.05	14.4302	13.94	3,231
Apr 25 2024	13.95	-0.28	-1.97%	13.8001	14.0499	13.77	5,267
Apr 24 2024	14.23	-0.25	-1.73%	14.525	14.525	14.23	2,207
Apr 23 2024	14.48	0.27	1.90%	14.28	14.67	14.28	2,486
Apr 22 2024	14.21	0.10	0.71%	14.18	14.48	14.05	6,832
Apr 19 2024	14.11	-0.25	-1.74%	14.30	14.49	13.92	14,963
Apr 18 2024	14.36	-0.21	-1.44%	14.58	14.63	14.36	1,766

ETF Series Solutions Tru...

Vontobel Financial Produ...

Vontobel Financial Produ...

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