Range Cancer Therapeutics ETF (CNCR)
9.02
0.00 (0.00%)
Inactive · Last trade price
on May 27, 2025
CNCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 9.41 | 9.41 | 9.02 | 9.02 | 9.02 | 1.58% | 3,077 |
| May 23, 2025 | 8.89 | 8.89 | 8.87 | 8.88 | 8.88 | - | 3,615 |
| May 22, 2025 | 8.89 | 8.89 | 8.87 | 8.88 | 8.88 | -0.39% | 1,542 |
| May 21, 2025 | 8.89 | 8.92 | 8.89 | 8.92 | 8.92 | 0.51% | 1,123 |
| May 20, 2025 | 8.89 | 8.89 | 8.87 | 8.87 | 8.87 | -0.56% | 1,560 |
| May 19, 2025 | 8.88 | 8.92 | 8.86 | 8.92 | 8.92 | 0.22% | 2,820 |
| May 16, 2025 | 8.89 | 8.90 | 8.86 | 8.90 | 8.90 | -0.22% | 2,130 |
| May 15, 2025 | 8.88 | 8.92 | 8.88 | 8.92 | 8.92 | 2.66% | 550 |
| May 14, 2025 | 9.09 | 9.09 | 8.67 | 8.69 | 8.69 | -2.70% | 4,676 |
| May 13, 2025 | 9.15 | 9.15 | 8.92 | 8.93 | 8.93 | -2.62% | 4,577 |
| May 12, 2025 | 9.13 | 9.27 | 9.13 | 9.17 | 9.17 | 3.50% | 2,577 |
| May 9, 2025 | 9.17 | 9.17 | 8.86 | 8.86 | 8.86 | -2.85% | 1,231 |
| May 8, 2025 | 8.99 | 9.12 | 8.94 | 9.12 | 9.12 | 3.05% | 2,024 |
| May 7, 2025 | 8.84 | 8.87 | 8.84 | 8.85 | 8.85 | -1.23% | 641 |
| May 6, 2025 | 9.68 | 9.68 | 8.96 | 8.96 | 8.96 | -9.04% | 4,056 |
| May 5, 2025 | 10.01 | 10.01 | 9.85 | 9.85 | 9.85 | -3.15% | 1,290 |
| May 2, 2025 | 10.09 | 10.30 | 10.09 | 10.17 | 10.17 | 2.21% | 1,344 |
| May 1, 2025 | 10.05 | 10.05 | 9.83 | 9.95 | 9.95 | -0.60% | 3,886 |
| Apr 30, 2025 | 9.64 | 10.01 | 9.64 | 10.01 | 10.01 | 2.46% | 1,559 |
| Apr 29, 2025 | 9.80 | 9.89 | 9.77 | 9.77 | 9.77 | -1.71% | 1,463 |
| Apr 28, 2025 | 9.87 | 10.02 | 9.81 | 9.94 | 9.94 | 1.70% | 4,105 |
| Apr 25, 2025 | 9.96 | 9.96 | 9.77 | 9.77 | 9.77 | -3.80% | 907 |
| Apr 24, 2025 | 9.88 | 10.16 | 9.86 | 10.16 | 10.16 | 2.94% | 2,358 |
| Apr 23, 2025 | 9.96 | 10.12 | 9.87 | 9.87 | 9.87 | 2.28% | 6,069 |
| Apr 22, 2025 | 9.44 | 9.65 | 9.44 | 9.65 | 9.65 | 4.27% | 769 |
| Apr 21, 2025 | 8.94 | 9.41 | 8.94 | 9.26 | 9.26 | 2.02% | 3,230 |
| Apr 17, 2025 | 8.89 | 9.07 | 8.89 | 9.07 | 9.07 | 2.28% | 343 |
| Apr 16, 2025 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | -2.53% | 2,228 |
| Apr 15, 2025 | 9.19 | 9.19 | 8.96 | 9.10 | 9.10 | 1.00% | 1,572 |
| Apr 14, 2025 | 8.93 | 9.04 | 8.81 | 9.01 | 9.01 | 1.24% | 1,615 |
| Apr 11, 2025 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 5.95% | 1,368 |
| Apr 10, 2025 | 8.16 | 8.40 | 8.09 | 8.40 | 8.40 | -3.34% | 1,911 |
| Apr 9, 2025 | 7.94 | 8.75 | 7.94 | 8.69 | 8.69 | 8.49% | 2,476 |
| Apr 8, 2025 | 8.57 | 8.58 | 8.01 | 8.01 | 8.01 | -5.32% | 3,969 |
| Apr 7, 2025 | 8.05 | 8.59 | 7.88 | 8.46 | 8.46 | 0.48% | 5,171 |
| Apr 4, 2025 | 8.40 | 8.62 | 8.40 | 8.42 | 8.42 | -5.61% | 2,860 |
| Apr 3, 2025 | 8.92 | 8.97 | 8.84 | 8.92 | 8.92 | -4.90% | 1,207 |
| Apr 2, 2025 | 8.97 | 9.38 | 8.97 | 9.38 | 9.38 | 4.22% | 1,700 |
| Apr 1, 2025 | 9.41 | 9.41 | 9.00 | 9.00 | 9.00 | -4.56% | 5,824 |
| Mar 31, 2025 | 9.68 | 9.68 | 9.37 | 9.43 | 9.43 | -4.46% | 3,382 |
| Mar 28, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.69% | 308 |
| Mar 27, 2025 | 10.15 | 10.15 | 10.04 | 10.04 | 10.04 | -0.59% | 1,147 |
| Mar 26, 2025 | 10.48 | 10.48 | 10.06 | 10.10 | 10.10 | -3.81% | 2,572 |
| Mar 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.05% | 71 |
| Mar 24, 2025 | 10.87 | 10.88 | 10.83 | 10.83 | 10.83 | 1.59% | 697 |
| Mar 21, 2025 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | -0.74% | 430 |
| Mar 20, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% | 127 |
| Mar 19, 2025 | 10.61 | 10.72 | 10.61 | 10.72 | 10.72 | 1.80% | 217 |
| Mar 18, 2025 | 10.55 | 10.62 | 10.53 | 10.53 | 10.53 | -2.77% | 1,678 |
| Mar 17, 2025 | 10.66 | 10.83 | 10.66 | 10.83 | 10.83 | 1.12% | 423 |
| Mar 14, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.56% | 88 |
| Mar 13, 2025 | 10.85 | 10.85 | 10.65 | 10.65 | 10.65 | -2.56% | 208 |
| Mar 12, 2025 | 10.92 | 10.97 | 10.87 | 10.93 | 10.93 | 0.92% | 856 |
| Mar 11, 2025 | 10.64 | 10.83 | 10.44 | 10.83 | 10.83 | 2.17% | 2,685 |
| Mar 10, 2025 | 10.88 | 10.88 | 10.55 | 10.60 | 10.60 | -4.46% | 6,808 |
| Mar 7, 2025 | 11.08 | 11.10 | 11.08 | 11.10 | 11.10 | 0.36% | 1,044 |
| Mar 6, 2025 | 10.88 | 11.09 | 10.88 | 11.06 | 11.06 | -0.28% | 3,787 |
| Mar 5, 2025 | 10.83 | 11.09 | 10.83 | 11.09 | 11.09 | 2.74% | 2,364 |
| Mar 4, 2025 | 10.60 | 10.84 | 10.56 | 10.79 | 10.79 | -0.55% | 4,698 |
| Mar 3, 2025 | 11.48 | 11.48 | 10.81 | 10.85 | 10.85 | -4.70% | 3,140 |
| Feb 28, 2025 | 11.21 | 11.39 | 11.10 | 11.39 | 11.39 | 1.06% | 1,854 |
| Feb 27, 2025 | 11.65 | 11.74 | 11.26 | 11.27 | 11.27 | -3.05% | 3,847 |
| Feb 26, 2025 | 11.76 | 11.82 | 11.56 | 11.62 | 11.62 | -0.85% | 2,890 |
| Feb 25, 2025 | 12.09 | 12.09 | 11.50 | 11.72 | 11.72 | -3.22% | 5,017 |
| Feb 24, 2025 | 12.21 | 12.29 | 12.01 | 12.11 | 12.11 | -1.54% | 1,345 |
| Feb 21, 2025 | 12.56 | 12.59 | 12.30 | 12.30 | 12.30 | -2.15% | 1,762 |
| Feb 20, 2025 | 12.73 | 12.73 | 12.50 | 12.57 | 12.57 | -1.80% | 7,992 |
| Feb 19, 2025 | 12.66 | 12.82 | 12.66 | 12.80 | 12.80 | 1.11% | 3,886 |
| Feb 18, 2025 | 13.00 | 13.00 | 12.60 | 12.66 | 12.66 | -0.39% | 1,477 |
| Feb 14, 2025 | 12.63 | 12.86 | 12.59 | 12.71 | 12.71 | 2.25% | 3,364 |
| Feb 13, 2025 | 12.15 | 12.43 | 12.15 | 12.43 | 12.43 | 2.05% | 1,177 |
| Feb 12, 2025 | 11.73 | 12.19 | 11.64 | 12.18 | 12.18 | 2.01% | 3,194 |
| Feb 11, 2025 | 11.97 | 11.98 | 11.86 | 11.94 | 11.94 | -2.45% | 3,116 |
| Feb 10, 2025 | 12.38 | 12.41 | 12.23 | 12.24 | 12.24 | -0.49% | 4,303 |
| Feb 7, 2025 | 12.65 | 12.65 | 12.30 | 12.30 | 12.30 | -1.68% | 2,155 |
| Feb 6, 2025 | 12.84 | 12.84 | 12.51 | 12.51 | 12.51 | -2.34% | 5,103 |
| Feb 5, 2025 | 12.31 | 12.81 | 12.31 | 12.81 | 12.81 | 4.66% | 2,233 |
| Feb 4, 2025 | 12.04 | 12.24 | 12.04 | 12.24 | 12.24 | 2.34% | 2,973 |
| Feb 3, 2025 | 11.93 | 12.00 | 11.79 | 11.96 | 11.96 | -3.39% | 5,343 |
| Jan 31, 2025 | 12.51 | 12.60 | 12.33 | 12.38 | 12.38 | 0.08% | 2,533 |
| Jan 30, 2025 | 12.26 | 12.47 | 12.26 | 12.37 | 12.37 | 1.35% | 3,295 |
| Jan 29, 2025 | 12.25 | 12.36 | 12.15 | 12.21 | 12.21 | -0.72% | 1,940 |
| Jan 28, 2025 | 12.26 | 12.34 | 12.10 | 12.29 | 12.29 | 0.44% | 3,504 |
| Jan 27, 2025 | 12.23 | 12.49 | 12.19 | 12.24 | 12.24 | -1.69% | 2,477 |
| Jan 24, 2025 | 12.42 | 12.69 | 12.39 | 12.45 | 12.45 | -0.20% | 5,158 |
| Jan 23, 2025 | 12.06 | 12.50 | 12.04 | 12.48 | 12.48 | 2.00% | 2,943 |
| Jan 22, 2025 | 12.29 | 12.35 | 12.08 | 12.23 | 12.23 | 0.91% | 2,723 |
| Jan 21, 2025 | 11.90 | 12.20 | 11.90 | 12.12 | 12.12 | 3.86% | 3,736 |
| Jan 17, 2025 | 11.76 | 11.76 | 11.67 | 11.67 | 11.67 | -0.26% | 1,105 |
| Jan 16, 2025 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | 0.17% | 787 |
| Jan 15, 2025 | 11.73 | 11.82 | 11.63 | 11.68 | 11.68 | 2.31% | 1,757 |
| Jan 14, 2025 | 11.67 | 11.73 | 11.38 | 11.42 | 11.42 | -2.84% | 6,047 |
| Jan 13, 2025 | 11.98 | 11.98 | 11.53 | 11.75 | 11.75 | -1.94% | 3,442 |
| Jan 10, 2025 | 12.43 | 12.43 | 11.91 | 11.98 | 11.98 | -5.20% | 2,401 |
| Jan 8, 2025 | 12.95 | 12.95 | 12.64 | 12.64 | 12.64 | -2.99% | 3,764 |
| Jan 7, 2025 | 13.20 | 13.20 | 12.92 | 13.03 | 13.03 | 0.14% | 3,412 |
| Jan 6, 2025 | 13.13 | 13.28 | 12.95 | 13.01 | 13.01 | -0.14% | 5,297 |
| Jan 3, 2025 | 12.87 | 13.08 | 12.80 | 13.03 | 13.03 | 3.41% | 7,183 |
| Jan 2, 2025 | 12.45 | 12.83 | 12.45 | 12.60 | 12.60 | 2.36% | 2,669 |
| Dec 31, 2024 | 12.27 | 12.31 | 12.06 | 12.31 | 12.31 | 1.15% | 13,702 |