Stockscreener 앱 받기
26.36
0.38%
-0.0995
시간 외 거래:
26.41
0.05
+0.19%
Core Alternative Etf 주식 (CCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $26.41 | $26.35 | $0.06 | 3,925.0 | -0.38% |
| 2024-11-04 | $26.52 | $26.27 | $0.2519 | 56,548.0 | +0.11% |
| 2024-11-01 | $26.56 | $26.41 | $0.148 | 206,706.0 | -0.56% |
| 2024-10-31 | $26.69 | $26.24 | $0.45 | 42,888.0 | +0.18% |
| 2024-10-30 | $26.71 | $26.52 | $0.1853 | 9,425.0 | -0.79% |
| 2024-10-29 | $26.87 | $26.68 | $0.1899 | 11,854.0 | -0.25% |
| 2024-10-28 | $26.85 | $26.75 | $0.099 | 6,826.0 | +0.22% |
| 2024-10-25 | $26.95 | $26.75 | $0.199 | 4,834.0 | -0.67% |
| 2024-10-24 | $27.07 | $26.93 | $0.14 | 12,056.0 | -0.92% |
| 2024-10-23 | $27.23 | $26.93 | $0.30 | 4,908.0 | +0.41% |
| 2024-10-22 | $27.14 | $27.07 | $0.0699 | 16,078.0 | -0.62% |
| 2024-10-21 | $27.35 | $27.16 | $0.19 | 17,020.0 | -0.98% |
| 2024-10-18 | $27.51 | $27.39 | $0.125 | 2,522.0 | +0.38% |
| 2024-10-17 | $27.46 | $27.35 | $0.1145 | 8,593.0 | -0.27% |
| 2024-10-16 | $27.48 | $27.36 | $0.1199 | 8,355.0 | +0.73% |
| 2024-10-15 | $27.41 | $27.28 | $0.1282 | 56,690.0 | -0.26% |
| 2024-10-14 | $27.40 | $27.24 | $0.1599 | 10,867.0 | +0.44% |
| 2024-10-11 | $27.26 | $27.20 | $0.0619 | 2,298.0 | +0.70% |
| 2024-10-10 | $27.17 | $27.04 | $0.13 | 2,893.0 | -0.41% |
| 2024-10-09 | $27.20 | $26.91 | $0.29 | 8,545.0 | +0.33% |
| 2024-10-08 | $27.15 | $27.03 | $0.1199 | 14,401.0 | -0.37% |
Core Alternative Etf 주식 (CCOR) 연도별 가격 이력
이 심층 분석에서는 Core Alternative Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Core Alternative Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Core Alternative Etf 주식 (CCOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $26.56 | $26.27 | $0.2881 | 271,104.0 | -0.83% |
| 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% |
Core Alternative Etf 주식 (CCOR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Core Alternative Etf 주식 (CCOR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.00 | $31.44 | $1.56 | 2,708,915.0 | -3.01% |
| 2022-11 | $33.02 | $31.11 | $1.90 | 2,721,304.0 | +2.75% |
| 2022-10 | $31.95 | $29.78 | $2.17 | 3,242,331.0 | +6.68% |
| 2022-09 | $31.99 | $29.66 | $2.33 | 3,965,728.0 | -5.00% |
| 2022-08 | $31.96 | $30.92 | $1.04 | 2,382,330.0 | -0.67% |
| 2022-07 | $31.51 | $29.78 | $1.73 | 3,712,017.0 | +2.64% |
| 2022-06 | $31.41 | $29.60 | $1.81 | 1,905,981.0 | +0.85% |
| 2022-05 | $30.93 | $29.22 | $1.71 | 883,293.0 | -1.14% |
| 2022-04 | $31.45 | $30.19 | $1.26 | 880,028.0 | +1.28% |
| 2022-03 | $30.82 | $29.36 | $1.46 | 1,351,782.0 | -1.97% |
| 2022-02 | $31.76 | $29.55 | $2.21 | 1,259,186.0 | -0.86% |
| 2022-01 | $33.55 | $30.02 | $3.53 | 1,282,390.0 | +0.29% |
1.06%
자본화:
|
볼륨(24시간):