ALPS CoreCommodity Natural Resources ETF (CCNR)

NASDAQ: CCNR · Real-Time Price · USD

40.58

-0.02 (-0.04%)

At close: Apr 28, 2026, 4:00 PM EDT

40.58

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

CCNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.58	40.62	40.54	40.62	40.62	0.04%	1,722
Apr 27, 2026	40.70	40.72	40.47	40.60	40.60	-0.10%	2,058
Apr 24, 2026	40.48	40.64	40.48	40.64	40.64	0.10%	3,674
Apr 23, 2026	40.41	40.78	40.41	40.60	40.60	0.23%	3,086
Apr 22, 2026	40.05	40.61	40.05	40.51	40.51	1.66%	9,210
Apr 21, 2026	40.14	40.22	39.85	39.85	39.85	-0.39%	6,588
Apr 20, 2026	39.95	40.09	39.88	40.00	40.00	0.14%	16,663
Apr 17, 2026	40.02	40.02	39.79	39.95	39.95	-1.37%	7,450
Apr 16, 2026	40.39	40.52	40.34	40.50	40.50	0.45%	6,404
Apr 15, 2026	40.40	40.41	40.32	40.32	40.32	-0.42%	5,815
Apr 14, 2026	40.87	40.87	40.35	40.49	40.49	-0.67%	4,704
Apr 13, 2026	40.65	40.88	40.61	40.76	40.76	0.75%	5,592
Apr 10, 2026	40.50	40.53	40.40	40.46	40.46	0.30%	4,853
Apr 9, 2026	40.60	40.75	40.30	40.34	40.34	-0.38%	6,619
Apr 8, 2026	40.43	40.51	39.90	40.50	40.50	0.28%	10,551
Apr 7, 2026	40.11	40.40	40.07	40.38	40.38	0.88%	5,671
Apr 6, 2026	40.05	40.05	39.88	40.03	40.03	-0.04%	2,272
Apr 2, 2026	39.69	43.85	39.69	40.05	40.05	0.46%	6,582
Apr 1, 2026	38.19	40.17	38.00	39.86	39.86	-0.60%	97,101
Mar 31, 2026	39.64	40.10	39.64	40.10	40.10	1.88%	35,028
Mar 30, 2026	39.75	39.94	39.25	39.36	39.36	-0.21%	10,394
Mar 27, 2026	39.47	39.73	39.44	39.44	39.44	0.80%	13,122
Mar 26, 2026	39.30	39.61	39.13	39.13	39.13	-1.23%	1,697
Mar 25, 2026	39.49	39.63	39.49	39.62	39.62	1.71%	4,950
Mar 24, 2026	38.17	38.95	38.17	38.95	38.95	1.54%	4,347
Mar 23, 2026	38.01	38.66	38.01	38.36	38.36	0.71%	1,824
Mar 20, 2026	38.72	38.81	37.82	38.09	38.09	-1.47%	5,244
Mar 19, 2026	38.41	38.73	38.31	38.66	38.66	-0.49%	263,181
Mar 18, 2026	39.31	39.50	38.85	38.85	38.85	-1.60%	9,219
Mar 17, 2026	39.12	39.56	39.12	39.48	39.48	1.05%	3,275
Mar 16, 2026	38.94	39.07	38.81	39.07	39.07	1.19%	4,561
Mar 13, 2026	39.06	39.06	38.02	38.61	38.61	-1.28%	5,865
Mar 12, 2026	39.11	39.31	39.10	39.11	39.11	-0.54%	6,029
Mar 11, 2026	39.13	39.37	39.06	39.32	39.32	1.22%	3,568
Mar 10, 2026	39.13	39.26	38.79	38.85	38.85	0.13%	23,218
Mar 9, 2026	38.09	39.64	38.06	38.80	38.80	0.22%	11,366
Mar 6, 2026	38.43	39.15	38.43	38.71	38.71	-0.52%	217,629
Mar 5, 2026	39.64	39.64	38.54	38.91	38.91	-1.82%	30,907
Mar 4, 2026	39.41	39.79	39.31	39.63	39.63	0.82%	5,163
Mar 3, 2026	39.52	39.52	38.52	39.31	39.31	-3.48%	10,848
Mar 2, 2026	40.61	40.79	40.47	40.73	40.73	0.96%	5,915
Feb 27, 2026	40.67	40.67	40.27	40.34	40.34	0.71%	9,534
Feb 26, 2026	39.68	40.08	39.51	40.05	40.05	-0.41%	2,314,321
Feb 25, 2026	40.72	40.72	40.12	40.22	40.22	0.19%	9,309
Feb 24, 2026	39.86	40.15	39.86	40.14	40.14	0.60%	11,960
Feb 23, 2026	39.90	40.23	39.63	39.90	39.90	0.44%	47,307
Feb 20, 2026	39.51	39.76	39.41	39.72	39.72	0.34%	11,669
Feb 19, 2026	39.55	39.63	39.31	39.59	39.59	0.58%	17,910
Feb 18, 2026	39.41	39.57	39.00	39.36	39.36	-0.37%	8,421
Feb 17, 2026	39.12	39.66	39.00	39.51	39.51	0.99%	10,839
Feb 13, 2026	38.66	39.32	38.51	39.12	39.12	0.96%	4,465
Feb 12, 2026	39.81	39.81	38.69	38.75	38.75	-2.39%	3,123
Feb 11, 2026	39.28	39.74	39.28	39.69	39.69	1.86%	6,911
Feb 10, 2026	38.95	39.05	38.91	38.97	38.97	0.21%	2,463
Feb 9, 2026	38.37	38.89	38.37	38.89	38.89	1.79%	1,628
Feb 6, 2026	37.66	38.20	37.66	38.20	38.20	2.76%	2,817
Feb 5, 2026	37.50	37.50	37.16	37.18	37.18	-2.68%	3,819
Feb 4, 2026	38.60	38.60	37.95	38.20	38.20	0.17%	5,138
Feb 3, 2026	37.62	38.22	37.62	38.14	38.14	2.26%	5,094
Feb 2, 2026	36.88	37.41	36.87	37.30	37.30	-0.37%	10,044
Jan 30, 2026	37.91	37.91	36.91	37.43	37.43	-3.23%	8,436
Jan 29, 2026	39.23	39.27	38.36	38.68	38.68	0.83%	11,849
Jan 28, 2026	38.44	38.58	38.21	38.36	38.36	0.35%	257,319
Jan 27, 2026	37.79	38.23	37.79	38.23	38.23	1.93%	3,526
Jan 26, 2026	37.85	38.02	37.51	37.51	37.51	0.39%	13,403
Jan 23, 2026	37.25	37.46	37.19	37.36	37.36	1.44%	7,586
Jan 22, 2026	36.96	36.96	36.62	36.83	36.83	0.63%	5,946
Jan 21, 2026	36.59	36.61	36.42	36.60	36.60	1.70%	3,889
Jan 20, 2026	35.84	36.14	35.79	35.99	35.98	0.54%	4,142
Jan 16, 2026	35.75	35.91	35.59	35.79	35.79	-0.05%	6,671
Jan 15, 2026	35.78	36.07	35.73	35.81	35.81	0.08%	7,157
Jan 14, 2026	35.86	36.02	35.70	35.78	35.78	1.19%	5,978
Jan 13, 2026	35.30	35.54	35.30	35.36	35.36	0.45%	2,547
Jan 12, 2026	34.85	35.26	34.73	35.20	35.20	1.93%	15,452
Jan 9, 2026	34.40	34.75	34.34	34.54	34.54	1.13%	18,479
Jan 8, 2026	33.73	34.18	33.73	34.15	34.15	0.97%	4,863
Jan 7, 2026	33.78	33.87	33.78	33.82	33.82	-1.43%	3,746
Jan 6, 2026	34.25	34.55	34.20	34.31	34.31	0.16%	20,822
Jan 5, 2026	33.70	34.46	33.70	34.26	34.26	2.41%	17,189
Jan 2, 2026	33.30	33.56	33.25	33.45	33.45	2.06%	14,707
Dec 31, 2025	32.72	32.78	32.72	32.78	32.78	-1.07%	591
Dec 30, 2025	33.09	33.19	33.06	33.13	33.13	1.37%	6,673
Dec 29, 2025	32.80	32.80	32.68	32.68	32.68	-1.25%	594
Dec 26, 2025	33.19	33.19	33.10	33.10	33.10	0.50%	462
Dec 24, 2025	32.79	32.94	32.79	32.93	32.93	0.35%	8,594
Dec 23, 2025	32.93	34.17	32.59	32.82	32.81	0.27%	1,908,131
Dec 22, 2025	32.70	32.82	32.70	32.73	32.73	1.73%	21,220
Dec 19, 2025	32.22	32.32	32.11	32.17	32.17	0.87%	1,341
Dec 18, 2025	32.26	32.26	31.84	31.90	31.90	0.04%	2,593
Dec 17, 2025	32.08	32.16	31.86	31.88	31.88	0.40%	17,427
Dec 16, 2025	32.00	32.00	31.68	31.76	31.75	-1.61%	3,529
Dec 15, 2025	32.34	32.34	32.27	32.27	32.27	-0.30%	708
Dec 12, 2025	32.84	32.84	32.34	32.37	32.37	-1.09%	1,631
Dec 11, 2025	32.36	32.78	32.36	32.73	32.73	1.38%	3,907
Dec 10, 2025	31.99	32.30	31.86	32.28	32.28	1.20%	378,596
Dec 9, 2025	31.94	32.00	31.90	31.90	31.90	-0.12%	1,917
Dec 8, 2025	32.14	32.14	31.91	31.93	31.93	-4.28%	2,068
Dec 5, 2025	33.64	33.64	33.36	33.36	32.22	-	8,390
Dec 4, 2025	33.36	33.36	33.36	33.36	32.22	0.71%	300
Dec 3, 2025	33.10	33.16	33.05	33.13	31.99	1.85%	2,746