27.07
price up icon0.78%   0.2103
 
loading

Core Alternative Etf (CCOR) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-01 $27.18 $26.73 $0.45 2,094.0 +0.78%
2025-06-30 $26.88 $26.75 $0.13 44,914.0 +0.17%
2025-06-27 $26.91 $26.75 $0.1649 9,589.0 +0.32%
2025-06-26 $26.75 $26.69 $0.06 3,885.0 +0.29%
2025-06-25 $26.78 $26.59 $0.1899 2,630.0 -0.62%
2025-06-24 $26.85 $26.73 $0.1198 2,228.0 +0.51%
2025-06-23 $26.75 $26.58 $0.169 5,832.0 +0.01%
2025-06-20 $26.98 $26.63 $0.3492 15,877.0 -0.41%
2025-06-18 $26.91 $26.77 $0.1391 10,365.0 -0.69%
2025-06-17 $26.98 $26.97 $0.015 891.0 -0.20%
2025-06-16 $27.27 $26.96 $0.3098 6,985.0 -0.23%
2025-06-13 $27.18 $26.93 $0.245 8,295.0 -0.11%
2025-06-12 $27.16 $27.03 $0.1263 1,601.0 +0.15%
2025-06-11 $27.11 $26.97 $0.135 275,202.0 -0.38%
2025-06-10 $27.18 $27.02 $0.1642 1,350.0 +0.35%
2025-06-09 $27.10 $26.95 $0.15 4,310.0 -0.01%
2025-06-06 $27.20 $26.96 $0.2407 1,648.0 +0.60%
2025-06-05 $27.13 $26.91 $0.2183 1,863.0 -0.52%
2025-06-04 $27.14 $27.01 $0.1229 7,032.0 -0.02%
2025-06-03 $27.11 $26.88 $0.23 1,969.0 +0.05%

Core Alternative Etf (CCOR) 株の年ごとの株価履歴

この詳細な分析では、Core Alternative Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCCOR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Core Alternative Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のCore Alternative Etf (CCOR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $27.27 $26.58 $0.6889 415,274.0 -0.01%
2025-05 $27.59 $26.89 $0.70 167,202.0 -1.58%
2025-04 $28.13 $26.05 $2.08 513,544.0 +2.85%
2025-03 $27.69 $26.16 $1.53 367,465.0 +1.19%
2025-02 $26.43 $25.11 $1.32 192,151.0 +2.35%
2025-01 $26.21 $25.07 $1.14 1,429,784.0 +0.77%

2024年のCore Alternative Etf (CCOR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $26.69 $25.26 $1.43 249,686.0 -4.96%
2024-11 $26.89 $26.27 $0.6181 586,739.0 +1.01%
2024-10 $27.66 $26.24 $1.42 279,270.0 -2.86%
2024-09 $27.87 $26.64 $1.23 218,515.0 +0.14%
2024-08 $27.46 $26.33 $1.13 892,165.0 +3.36%
2024-07 $26.58 $24.69 $1.89 1,154,953.0 +6.08%
2024-06 $25.90 $24.85 $1.05 752,128.0 -3.52%
2024-05 $26.43 $25.29 $1.14 689,034.0 -1.56%
2024-04 $26.75 $25.53 $1.22 2,897,208.0 -0.87%
2024-03 $27.00 $26.10 $0.895 1,911,661.0 -1.09%
2024-02 $27.36 $26.72 $0.64 762,350.0 -1.89%
2024-01 $27.93 $27.14 $0.786 981,226.0 -0.76%

2023年のCore Alternative Etf (CCOR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $27.80 $27.27 $0.53 1,677,680.0 -0.18%
2023-11 $28.30 $27.27 $1.03 1,766,032.0 -0.29%
2023-10 $28.46 $27.40 $1.06 2,422,386.0 +0.07%
2023-09 $28.09 $27.56 $0.53 1,361,481.0 -0.50%
2023-08 $28.71 $27.74 $0.97 1,428,191.0 -0.25%
2023-07 $28.12 $27.48 $0.6358 905,006.0 -0.43%
2023-06 $28.30 $27.45 $0.8499 2,145,927.0 +0.90%
2023-05 $29.57 $27.67 $1.90 2,411,595.0 -5.95%
2023-04 $30.73 $29.03 $1.70 1,907,760.0 -1.34%
2023-03 $30.43 $29.17 $1.26 2,609,609.0 -0.73%
2023-02 $31.24 $29.85 $1.39 3,694,184.0 -2.40%
2023-01 $31.93 $30.57 $1.36 4,430,346.0 -2.50%
exchange_traded_fund VTV
$178.50
price up icon 1.00%
exchange_traded_fund VUG
$433.19
price down icon 1.19%
exchange_traded_fund IJH
$62.81
price up icon 1.27%
exchange_traded_fund EFA
$89.14
price down icon 0.28%
exchange_traded_fund IWF
$419.49
price down icon 1.16%
exchange_traded_fund QQQ
$546.42
price down icon 0.96%
大文字化:     |  ボリューム (24 時間):