ALPS/CoreCommodity Natural Resources ETF (CCNR)
38.38
-0.71
(-1.82%)
USD |
NASDAQ |
Oct 07, 16:00
38.38
0.00 (0.00%)
After-Hours: 20:00
CCNR Price : 38.38 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 39.00 | 39.21 | 39.00 | 39.09 | 8492.00 |
| Oct 05, 2026 | 39.01 | 39.12 | 38.85 | 38.92 | 154792.0 |
| Oct 02, 2026 | 38.64 | 38.77 | 38.64 | 38.77 | 3474.00 |
| Oct 01, 2026 | 38.04 | 38.42 | 38.00 | 38.39 | 3901.00 |
| Sep 30, 2026 | 38.82 | 38.82 | 38.53 | 38.58 | 24317.00 |
| Sep 29, 2026 | 38.65 | 38.84 | 38.62 | 38.70 | 7557.00 |
| Sep 28, 2026 | 39.35 | 39.38 | 38.81 | 38.88 | 8520.00 |
| Sep 25, 2026 | 39.53 | 39.59 | 39.37 | 39.47 | 3794.00 |
| Sep 24, 2026 | 39.63 | 39.63 | 39.50 | 39.56 | 7295.00 |
| Sep 23, 2026 | 39.76 | 39.92 | 39.76 | 39.84 | 6103.00 |
| Sep 22, 2026 | 40.37 | 40.53 | 40.37 | 40.47 | 6722.00 |
| Sep 21, 2026 | 40.31 | 40.31 | 40.06 | 40.14 | 3287.00 |
| Sep 18, 2026 | 39.78 | 40.41 | 39.78 | 40.38 | 2025.00 |
| Sep 17, 2026 | 40.82 | 40.86 | 40.79 | 40.79 | 1463.00 |
| Sep 16, 2026 | 41.19 | 41.19 | 40.00 | 40.36 | 12656.00 |
| Sep 15, 2026 | 40.59 | 41.04 | 40.59 | 40.99 | 51720.00 |
| Sep 14, 2026 | 40.90 | 40.99 | 40.75 | 40.75 | 7183.00 |
| Sep 11, 2026 | 41.74 | 41.74 | 41.44 | 41.47 | 3461.00 |
| Sep 10, 2026 | 41.80 | 41.94 | 41.55 | 41.58 | 8658.00 |
| Sep 09, 2026 | 42.62 | 42.94 | 42.40 | 42.50 | 5264.00 |
| Sep 08, 2026 | 42.56 | 42.76 | 42.42 | 42.42 | 13539.00 |
| Sep 04, 2026 | 41.87 | 42.08 | 41.87 | 41.94 | 6582.00 |
| Sep 03, 2026 | 42.24 | 42.36 | 42.13 | 42.24 | 6567.00 |
| Sep 02, 2026 | 41.67 | 42.02 | 41.67 | 41.98 | 1958.00 |
| Sep 01, 2026 | 41.65 | 41.85 | 41.65 | 41.72 | 10400.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median