ALPS/CoreCommodity Natural Resources ETF (CCNR)
38.53
+0.45
(+1.17%)
USD |
NASDAQ |
Oct 27, 16:00
CCNR Price : 38.53 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 38.55 | 38.55 | 38.40 | 38.53 | 3045.00 |
| Oct 26, 2026 | 37.76 | 38.30 | 37.76 | 38.08 | 5388.00 |
| Oct 23, 2026 | 37.36 | 37.96 | 37.36 | 37.85 | 4310.00 |
| Oct 22, 2026 | 38.11 | 38.11 | 37.27 | 37.67 | 6820.00 |
| Oct 21, 2026 | 38.77 | 38.77 | 38.45 | 38.54 | 7586.00 |
| Oct 20, 2026 | 38.66 | 38.71 | 38.51 | 38.57 | 6988.00 |
| Oct 19, 2026 | 38.65 | 38.65 | 38.51 | 38.59 | 99095.00 |
| Oct 16, 2026 | 38.74 | 38.76 | 38.64 | 38.76 | 6273.00 |
| Oct 15, 2026 | 38.08 | 38.44 | 37.92 | 38.44 | 9206.00 |
| Oct 14, 2026 | 38.77 | 38.77 | 38.30 | 38.40 | 23031.00 |
| Oct 13, 2026 | 39.12 | 39.14 | 38.97 | 39.11 | 1927.00 |
| Oct 12, 2026 | 38.98 | 38.98 | 38.90 | 38.90 | 23904.00 |
| Oct 09, 2026 | 38.95 | 39.13 | 38.88 | 38.93 | 2138.00 |
| Oct 08, 2026 | 38.63 | 38.70 | 38.42 | 38.63 | 10664.00 |
| Oct 07, 2026 | 38.48 | 38.52 | 38.36 | 38.46 | 7160.00 |
| 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 |
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