26.65
price up icon0.67%   0.1769
after-market 시간 외 거래: 26.63 -0.017 -0.06%
loading

Core Alternative Etf 주식 (CCOR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-22 $26.67 $26.62 $0.05 2,344.0 +0.67%
2024-11-21 $26.55 $26.36 $0.1899 9,373.0 +0.10%
2024-11-20 $26.54 $26.41 $0.1253 4,648.0 +0.30%
2024-11-19 $26.50 $26.35 $0.1499 2,102.0 -0.64%
2024-11-18 $26.62 $26.43 $0.19 26,175.0 -0.25%
2024-11-15 $26.72 $26.52 $0.20 7,659.0 +0.69%
2024-11-14 $26.44 $26.33 $0.1125 1,760.0 -0.01%
2024-11-13 $26.45 $26.35 $0.1014 6,343.0 +0.26%
2024-11-12 $26.60 $26.34 $0.2596 13,325.0 -0.86%
2024-11-11 $26.70 $26.56 $0.1387 172,483.0 +0.04%
2024-11-08 $26.59 $26.46 $0.125 967.0 +0.56%
2024-11-07 $26.55 $26.42 $0.13 12,781.0 -0.29%
2024-11-06 $26.72 $26.41 $0.31 7,884.0 +0.53%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $26.72 $26.27 $0.45 537,367.0 +0.25%
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

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

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%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
자본화:     |  볼륨(24시간):