ALPS/CoreCommodity Natural Resources ETF (CCNR)
40.36
-0.63
(-1.53%)
USD |
NASDAQ |
Sep 16, 16:00
41.42
+1.06
(+2.63%)
Pre-Market: 20:00
CCNR Price : 40.36 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 42.00 | 42.00 | 41.56 | 41.74 | 7449.00 |
| Aug 28, 2026 | 42.26 | 42.26 | 41.52 | 41.63 | 27164.00 |
| Aug 27, 2026 | 41.80 | 42.15 | 41.74 | 42.10 | 21135.00 |
| Aug 26, 2026 | 41.98 | 41.98 | 41.83 | 41.83 | 13831.00 |
| Aug 25, 2026 | 41.98 | 42.14 | 41.94 | 41.98 | 13710.00 |
| Aug 24, 2026 | 42.10 | 42.10 | 41.83 | 41.99 | 18483.00 |
| Aug 21, 2026 | 42.30 | 42.33 | 42.06 | 42.30 | 21861.00 |
| Aug 20, 2026 | 41.48 | 41.72 | 41.42 | 41.59 | 77229.00 |
| Aug 19, 2026 | 41.14 | 41.46 | 41.01 | 41.20 | 23561.00 |
| Aug 18, 2026 | 40.69 | 40.69 | 40.40 | 40.40 | 3308.00 |
| Aug 17, 2026 | 40.45 | 40.87 | 40.45 | 40.87 | 2728.00 |
| Aug 14, 2026 | 40.59 | 40.59 | 40.27 | 40.35 | 3528.00 |
| Aug 13, 2026 | 40.04 | 40.18 | 39.95 | 39.95 | 3866.00 |
| Aug 12, 2026 | 40.51 | 40.51 | 40.47 | 40.51 | 8952.00 |
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