Dark

CCNR
Financial Investors Trust ALPS/CoreCommodity Natural Resources ETF
stock NASDAQ ETF

Market Open

Jul 8, 2026 3:55:50 PM EDT

37.17USD+0.011%(+0.00)571,034

37.20Bid 38.35Ask 1.15Spread

Pre-market

0.00USD-100.000%(-37.17)0

After-hours

Jul 7, 2026 4:00:30 PM EDT

37.10USD+0.054%(+0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	37.0399	37.1660	36.950000	37.1660	+0.178%	6,134	0.000%
2026-07-07	36.9500	37.1600	36.861200	37.1000	-0.862%	7,814	+0.178%
2026-07-06	37.3698	37.5200	37.285547	37.4226	+0.761%	10,631	-0.686%
2026-07-02	36.9700	37.3700	36.780000	37.1400	+1.116%	15,011	+0.070%
2026-07-01	37.0250	37.2099	36.698000	36.7300	-1.502%	64,833	+1.187%
2026-06-30	37.0900	38.0000	37.080000	37.2900	+0.404%	30,793	-0.333%
2026-06-29	37.1300	37.1400	36.770000	37.1400	+0.056%	6,560	+0.070%
2026-06-26	37.2323	37.2323	36.975000	37.1191	-0.325%	82,859	+0.126%
2026-06-25	37.0000	37.2800	36.860000	37.2400	+0.625%	112,120	-0.199%
2026-06-24	37.0601	37.0601	36.790000	37.0088	-2.048%	20,464	+0.425%
2026-06-23	37.9000	38.0150	37.700200	37.7826	-1.979%	37,157	-1.632%
2026-06-22	38.3600	38.5554	38.360000	38.5456	+0.518%	7,712	-3.579%
2026-06-18	38.2900	38.3699	38.230000	38.3470	-1.409%	10,092	-3.080%
2026-06-17	39.5400	39.5500	38.895000	38.8950	-1.855%	6,077	-4.445%
2026-06-16	39.7600	39.7600	39.450000	39.6300	-0.602%	15,351	-6.218%
2026-06-15	40.1300	40.1300	39.845000	39.8700	-0.229%	14,836	-6.782%
2026-06-12	40.0197	40.0250	39.910100	39.9615	+0.784%	1,720	-6.995%
2026-06-11	39.2200	39.6505	39.180000	39.6505	+2.061%	3,843	-6.266%
2026-06-10	39.2500	39.2500	38.849700	38.8497	-0.941%	6,272	-4.334%
2026-06-09	39.8500	39.8500	38.750000	39.2188	-1.818%	7,292	-5.234%
2026-06-08	40.0200	40.2000	39.940000	39.9450	+0.801%	6,833	-6.957%
2026-06-05	41.1300	41.1300	39.600000	39.6276	-4.856%	8,834	-6.212%
2026-06-04	41.4200	41.6500	41.420000	41.6500	-0.070%	8,009	-10.766%
2026-06-03	41.9000	41.9608	41.616000	41.6791	-0.853%	8,215	-10.828%
2026-06-02	41.6600	42.0699	41.660000	42.0378	+1.758%	18,538	-11.589%
2026-06-01	41.1100	41.3820	41.025000	41.3116	+0.391%	4,927	-10.035%
2026-05-29	41.2500	41.2500	40.970000	41.1508	-0.312%	9,004	-9.683%
2026-05-28	41.0650	41.3100	41.065000	41.2796	+0.735%	7,273	-9.965%
2026-05-27	41.0100	41.1501	40.930000	40.9786	-1.119%	19,283	-9.304%
2026-05-26	41.4600	41.7250	41.400000	41.4425	+0.532%	8,818	-10.319%
2026-05-22	41.1500	41.2800	41.055000	41.2231	-0.356%	95,145	-9.842%
2026-05-21	41.1000	41.4400	41.100000	41.3704	+0.203%	6,388	-10.163%
2026-05-20	41.0900	41.3500	41.090000	41.2865	+0.687%	6,028	-9.980%
2026-05-19	41.5000	41.5000	40.760000	41.0050	-1.253%	14,371	-9.362%
2026-05-18	41.4600	41.5255	41.243500	41.5255	+0.359%	11,532	-10.498%
2026-05-15	41.2550	41.4300	41.255000	41.3769	-1.383%	1,926	-10.177%
2026-05-14	41.9800	42.0534	41.790000	41.9573	-0.476%	3,312	-11.419%
2026-05-13	41.9600	42.2720	41.780000	42.1581	+0.206%	9,735	-11.841%
2026-05-12	41.6980	42.1700	41.500000	42.0713	+0.490%	9,380	-11.659%
2026-05-11	41.6200	42.0100	41.620000	41.8663	+1.491%	7,641	-11.227%
2026-05-08	41.1600	41.3100	41.160000	41.2511	+1.167%	10,998	-9.903%
2026-05-07	40.9400	40.9400	40.775400	40.7754	-1.382%	4,089	-8.852%
2026-05-06	41.3159	41.4300	41.250000	41.3468	-0.486%	6,155	-10.112%
2026-05-05	41.4000	41.6386	41.390000	41.5486	+1.636%	28,518	-10.548%
2026-05-04	41.0800	41.1101	40.820000	40.8800	-0.541%	10,307	-9.085%
2026-05-01	40.9700	41.1200	40.970000	41.1023	-0.612%	2,926	-9.577%
2026-04-30	40.9699	41.3780	40.969900	41.3555	+1.648%	3,692	-10.130%
2026-04-29	40.7400	40.7450	40.540000	40.6852	+0.258%	8,195	-8.650%
2026-04-28	40.5800	40.6200	40.543400	40.5805	-0.043%	1,722	-8.414%
2026-04-27	40.7000	40.7199	40.470000	40.5978	-0.100%	2,058	-8.453%
2026-04-24	40.4750	40.6385	40.475000	40.6385	+0.097%	3,674	-8.545%
2026-04-23	40.4100	40.7800	40.410000	40.5990	+0.232%	3,087	-8.456%
2026-04-22	40.0500	40.6099	40.050000	40.5051	+1.657%	9,211	-8.244%
2026-04-21	40.1400	40.2200	39.845000	39.8450	-0.392%	6,588	-6.724%
2026-04-20	39.9500	40.0900	39.880000	40.0020	+0.142%	16,664	-7.090%
2026-04-17	40.0200	40.0200	39.790100	39.9453	-1.373%	7,450	-6.958%
2026-04-16	40.3900	40.5200	40.340000	40.5014	+0.450%	6,405	-8.235%
2026-04-15	40.4000	40.4100	40.319900	40.3199	-0.424%	5,816	-7.822%
2026-04-14	40.8700	40.8700	40.350000	40.4914	-0.670%	4,704	-8.213%
2026-04-13	40.6500	40.8800	40.610000	40.7644	+0.748%	5,592	-8.827%
2026-04-10	40.5000	40.5250	40.400100	40.4619	+0.300%	4,853	-8.146%
2026-04-09	40.5999	40.7470	40.300000	40.3409	-0.381%	6,619	-7.870%
2026-04-08	40.4300	40.5100	39.900000	40.4950	+0.281%	10,551	-8.221%
2026-04-07	40.1100	40.4000	40.070000	40.3814	+0.885%	5,671	-7.963%
2026-04-06	40.0501	40.0501	39.880000	40.0270	-0.045%	2,273	-7.148%
2026-04-02	39.6880	43.8500	39.688000	40.0452	+0.465%	6,583	-7.190%
2026-04-01	38.1900	40.1730	38.002800	39.8600	-0.601%	97,102	-6.759%
2026-03-31	39.6400	40.1011	39.640000	40.1011	+1.883%	35,029	-7.319%
2026-03-30	39.7500	39.9400	39.250000	39.3600	-0.205%	10,394	-5.574%
2026-03-27	39.4700	39.7290	39.440000	39.4408	+0.801%	13,122	-5.768%
2026-03-26	39.3000	39.6100	39.127500	39.1275	-1.234%	1,698	-5.013%
2026-03-25	39.4900	39.6250	39.490000	39.6165	+1.711%	4,950	-6.186%
2026-03-24	38.1700	38.9500	38.170000	38.9500	+1.538%	4,347	-4.580%
2026-03-23	38.0100	38.6600	38.010000	38.3600	+0.709%	1,825	-3.113%
2026-03-20	38.7200	38.8100	37.820000	38.0900	-1.469%	5,245	-2.426%
2026-03-19	38.4100	38.7300	38.310000	38.6580	-0.494%	263,181	-3.859%
2026-03-18	39.3100	39.5000	38.850000	38.8500	-1.596%	9,219	-4.335%
2026-03-17	39.1200	39.5600	39.120000	39.4800	+1.049%	3,275	-5.861%
2026-03-16	38.9400	39.0700	38.810000	39.0700	+1.192%	4,561	-4.873%
2026-03-13	39.0600	39.0600	38.018500	38.6097	-1.277%	5,865	-3.739%
2026-03-12	39.1062	39.3099	39.101200	39.1091	-0.542%	6,029	-4.968%
2026-03-11	39.1337	39.3700	39.054900	39.3224	+1.222%	3,568	-5.484%
2026-03-10	39.1324	39.2638	38.790000	38.8475	+0.130%	23,218	-4.328%
2026-03-09	38.0900	39.6400	38.060000	38.7970	+0.225%	11,366	-4.204%
2026-03-06	38.4300	39.1500	38.430000	38.7100	-0.515%	217,630	-3.989%
2026-03-05	39.6400	39.6400	38.540100	38.9105	-1.819%	30,908	-4.483%
2026-03-04	39.4100	39.7904	39.310000	39.6313	+0.820%	5,163	-6.221%
2026-03-03	39.5200	39.5200	38.520000	39.3089	-3.477%	10,849	-5.451%
2026-03-02	40.6100	40.7900	40.470000	40.7250	+0.961%	5,915	-8.739%
2026-02-27	40.6700	40.6700	40.270000	40.3373	+0.712%	9,535	-7.862%
2026-02-26	39.6800	40.0800	39.510000	40.0520	-0.410%	2,314,321	-7.206%
2026-02-25	40.7200	40.7200	40.120000	40.2169	+0.192%	9,310	-7.586%
2026-02-24	39.8600	40.1500	39.860000	40.1400	+0.602%	11,960	-7.409%
2026-02-23	39.9000	40.2334	39.630000	39.9000	+0.443%	47,308	-6.852%
2026-02-20	39.5100	39.7600	39.410000	39.7240	+0.339%	11,669	-6.439%
2026-02-19	39.5450	39.6300	39.310000	39.5897	+0.581%	17,910	-6.122%
2026-02-18	39.4100	39.5700	39.000000	39.3611	-0.366%	8,421	-5.577%
2026-02-17	39.1200	39.6600	39.000000	39.5058	+0.989%	10,839	-5.923%
2026-02-13	38.6600	39.3200	38.510000	39.1191	+0.962%	4,465	-4.993%
2026-02-12	39.8100	39.8100	38.685000	38.7463	-2.385%	3,123	-4.079%
2026-02-11	39.2800	39.7400	39.280000	39.6930	+1.862%	6,911	-6.366%
2026-02-10	38.9460	39.0450	38.910000	38.9676	+0.209%	2,463	-4.623%
2026-02-09	38.3700	38.8863	38.370000	38.8863	+1.790%	1,628	-4.424%
2026-02-06	37.6600	38.2025	37.660000	38.2025	+2.755%	2,817	-2.713%
2026-02-05	37.4945	37.4945	37.160000	37.1781	-2.679%	3,819	-0.033%
2026-02-04	38.6032	38.6032	37.950000	38.2015	+0.167%	5,138	-2.711%
2026-02-03	37.6200	38.2200	37.620000	38.1378	+2.257%	5,094	-2.548%
2026-02-02	36.8800	37.4100	36.870000	37.2959	-0.365%	10,044	-0.348%
2026-01-30	37.9100	37.9100	36.910000	37.4326	-3.231%	8,436	-0.712%
2026-01-29	39.2300	39.2700	38.360000	38.6823	+0.831%	11,849	-3.920%
2026-01-28	38.4400	38.5800	38.210000	38.3634	+0.354%	257,319	-3.121%
2026-01-27	37.7900	38.2281	37.790000	38.2281	+1.927%	3,526	-2.778%
2026-01-26	37.8500	38.0200	37.505400	37.5054	+0.391%	13,403	-0.905%
2026-01-23	37.2500	37.4600	37.185000	37.3595	+1.438%	7,586	-0.518%
2026-01-22	36.9600	36.9600	36.620000	36.8300	+0.635%	5,946	+0.912%
2026-01-21	36.5900	36.6050	36.419900	36.5977	+1.704%	3,889	+1.553%
2026-01-20	35.8400	36.1399	35.790000	35.9847	+0.536%	4,142	+3.283%
2026-01-16	35.7450	35.9099	35.590000	35.7928	-0.048%	6,671	+3.837%
2026-01-15	35.7800	36.0700	35.732500	35.8100	+0.078%	7,157	+3.787%
2026-01-14	35.8600	36.0200	35.700000	35.7821	+1.194%	5,978	+3.868%
2026-01-13	35.3000	35.5400	35.300000	35.3600	+0.451%	2,547	+5.107%
2026-01-12	34.8500	35.2600	34.730000	35.2014	+1.930%	15,452	+5.581%
2026-01-09	34.4040	34.7500	34.339900	34.5350	+1.133%	18,378	+7.618%
2026-01-08	33.7300	34.1800	33.730000	34.1482	+0.967%	4,863	+8.837%
2026-01-07	33.7835	33.8700	33.783500	33.8213	-1.434%	3,746	+9.889%
2026-01-06	34.2500	34.5450	34.200000	34.3132	+0.159%	20,822	+8.314%
2026-01-05	33.6980	34.4600	33.698000	34.2587	+2.412%	17,189	+8.486%
2026-01-02	33.2995	33.5600	33.250000	33.4519	+2.058%	14,707	+11.103%
2025-12-31	32.7230	32.7774	32.723000	32.7774	-1.065%	591	+13.389%
2025-12-30	33.0900	33.1853	33.060000	33.1303	+1.372%	6,673	+12.181%
2025-12-29	32.8000	32.8000	32.680000	32.6818	-1.249%	594	+13.721%
2025-12-26	33.1899	33.1899	33.095000	33.0950	+0.498%	462	+12.301%
2025-12-24	32.7846	32.9400	32.784600	32.9310	+0.354%	8,594	+12.860%
2025-12-23	32.9300	34.1700	32.590000	32.8148	+0.267%	1,908,131	+13.260%
2025-12-22	32.7000	32.8200	32.700000	32.7275	+1.726%	21,220	+13.562%
2025-12-19	32.2150	32.3190	32.110000	32.1722	+0.865%	1,341	+15.522%
2025-12-18	32.2600	32.2600	31.840100	31.8963	+0.043%	2,593	+16.521%
2025-12-17	32.0750	32.1590	31.863000	31.8825	+0.402%	17,427	+16.572%
2025-12-16	32.0000	32.0000	31.680000	31.7547	-1.606%	3,529	+17.041%
2025-12-15	32.3400	32.3400	32.273000	32.2730	-0.300%	708	+15.161%
2025-12-12	32.8400	32.8400	32.335900	32.3700	-1.088%	1,631	+14.816%
2025-12-11	32.3607	32.7800	32.360700	32.7262	+1.384%	3,907	+13.567%
2025-12-10	31.9900	32.3000	31.860000	32.2794	+1.205%	378,596	+15.138%
2025-12-09	31.9400	31.9966	31.895000	31.8950	-0.117%	1,917	+16.526%
2025-12-08	32.1400	32.1400	31.910000	31.9325	-4.283%	2,068	+16.389%
2025-12-05	33.6400	33.6400	33.361500	33.3615	+0.001%	8,390	+11.404%
2025-12-04	33.3612	33.3612	33.361200	33.3612	+0.713%	300	+11.405%
2025-12-03	33.1000	33.1600	33.050000	33.1251	+1.847%	2,746	+12.199%
2025-12-02	32.5243	32.5243	32.524300	32.5243	-0.273%	357	+14.271%
2025-12-01	32.9000	32.9000	32.613400	32.6134	-0.249%	1,551	+13.959%
2025-11-28	32.5580	32.6948	32.558000	32.6948	+1.586%	446	+13.676%
2025-11-26	32.1099	32.1844	32.109900	32.1844	+1.608%	466	+15.478%
2025-11-25	31.6750	31.6750	31.675000	31.6750	+0.874%	257	+17.335%
2025-11-24	31.0150	31.4005	31.015000	31.4005	+1.491%	2,786	+18.361%
2025-11-21	30.5000	30.9400	30.500000	30.9391	+1.005%	5,987	+20.126%
2025-11-20	31.6800	31.6800	30.631400	30.6314	-2.462%	509	+21.333%
2025-11-19	31.3315	31.4046	31.290000	31.4046	-0.110%	2,504	+18.346%
2025-11-18	31.3225	31.4500	31.322500	31.4392	-0.267%	989	+18.215%
2025-11-17	31.8700	31.9600	31.430000	31.5235	-1.434%	4,951	+17.899%
2025-11-14	32.0225	32.0225	31.982100	31.9821	+0.414%	1,119	+16.209%
2025-11-13	32.5000	32.5000	31.850300	31.8503	-1.995%	622	+16.690%
2025-11-12	32.6099	32.6099	32.498500	32.4985	+0.165%	1,056	+14.362%
2025-11-11	32.4450	32.4450	32.430000	32.4450	+0.161%	1,279	+14.551%
2025-11-10	32.3927	32.3927	32.392700	32.3927	+2.032%	556	+14.736%
2025-11-07	31.7476	31.7476	31.747600	31.7476	+1.607%	231	+17.067%
2025-11-06	31.3200	31.3450	31.245600	31.2456	-0.133%	947	+18.948%
2025-11-05	31.3250	31.3290	31.287200	31.2872	+1.557%	326	+18.790%
2025-11-04	31.0000	31.0000	30.807600	30.8076	-2.790%	478	+20.639%
2025-11-03	31.6125	31.7300	31.612500	31.6919	-0.164%	9,464	+17.273%
2025-10-31	31.6300	31.7439	31.589900	31.7439	+0.024%	1,469	+17.081%
2025-10-30	31.7770	31.7950	31.736400	31.7364	-0.503%	556	+17.108%
2025-10-29	31.9872	32.0600	31.640000	31.8969	+0.584%	3,560	+16.519%
2025-10-28	31.7116	31.7116	31.711600	31.7116	+0.095%	212	+17.200%
2025-10-27	31.7300	31.7300	31.670000	31.6816	-0.176%	1,804	+17.311%
2025-10-24	31.8890	31.8890	31.737600	31.7376	+0.371%	727	+17.104%
2025-10-23	31.5600	31.6800	31.560000	31.6204	+2.351%	1,633	+17.538%
2025-10-22	30.8520	31.0158	30.788500	30.8940	-0.124%	767	+20.302%
2025-10-21	31.1599	31.1599	30.897800	30.9325	-2.163%	706	+20.152%
2025-10-20	31.6600	31.6600	31.616400	31.6164	+1.153%	273	+17.553%
2025-10-17	31.2560	31.2560	31.256000	31.2560	-0.885%	11	+18.908%
2025-10-16	31.5350	31.5350	31.535000	31.5350	-0.890%	166	+17.856%
2025-10-15	31.6300	31.8181	31.630000	31.8181	+1.542%	1,358	+16.808%
2025-10-14	30.9670	31.4200	30.967000	31.3349	-0.160%	1,015	+18.609%
2025-10-13	31.3850	31.3850	31.385000	31.3850	+3.164%	214	+18.420%
2025-10-10	30.4225	30.4225	30.422500	30.4225	-3.465%	142	+22.166%
2025-10-09	32.0400	32.2300	31.514500	31.5145	-0.871%	3,291	+17.933%
2025-10-08	31.8000	31.8000	31.710000	31.7913	+1.217%	1,844	+16.906%
2025-10-07	31.6200	31.6200	31.320000	31.4089	-0.638%	3,942	+18.330%
2025-10-06	31.6600	31.6600	31.570000	31.6105	+0.638%	891	+17.575%
2025-10-03	31.2600	31.4500	31.260000	31.4100	+1.200%	1,889	+18.325%
2025-10-02	31.1500	31.1500	31.037700	31.0377	-0.104%	592	+19.745%
2025-10-01	31.0700	31.0700	31.070000	31.0700	+1.390%	294	+19.620%
2025-09-30	30.4200	30.6441	30.411300	30.6441	-0.047%	1,200	+21.283%
2025-09-29	30.6800	30.7300	30.610000	30.6586	+0.378%	35,261	+21.225%
2025-09-26	30.5456	30.5456	30.460100	30.5431	+1.143%	571	+21.684%
2025-09-25	30.1556	30.1978	30.155600	30.1978	+0.045%	270	+23.075%
2025-09-24	30.2800	30.4158	30.130000	30.1841	+0.770%	1,053	+23.131%
2025-09-23	30.2800	30.2800	29.890000	29.9534	+0.286%	1,206	+24.079%
2025-09-22	29.7300	29.8680	29.730000	29.8680	+0.992%	113	+24.434%
2025-09-19	29.5747	29.5747	29.574700	29.5747	-0.453%	188	+25.668%
2025-09-18	29.6500	29.7094	29.605000	29.7094	+0.089%	1,773	+25.098%
2025-09-17	29.8481	29.9500	29.620000	29.6830	-0.759%	5,765	+25.210%
2025-09-16	29.7300	30.0200	29.700000	29.9099	+0.556%	2,809	+24.260%
2025-09-15	29.6600	29.7800	29.660000	29.7446	+0.694%	1,510	+24.950%
2025-09-12	29.5656	29.6054	29.539600	29.5396	-0.244%	414	+25.818%
2025-09-11	29.5700	29.6118	29.510000	29.6118	+1.077%	7,865	+25.511%
2025-09-10	29.1400	29.3000	29.140000	29.2964	+1.019%	2,532	+26.862%
2025-09-09	28.9500	29.0009	28.950000	29.0009	-0.597%	194	+28.155%
2025-09-08	29.1000	29.1750	29.030000	29.1750	+0.393%	35,589	+27.390%
2025-09-05	28.9800	29.0800	28.930000	29.0608	+0.818%	586	+27.890%
2025-09-04	28.7600	28.8493	28.760000	28.8250	+0.155%	1,102	+28.937%
2025-09-03	28.9369	28.9369	28.735800	28.7805	-0.154%	3,252	+29.136%
2025-09-02	28.8500	28.8500	28.760000	28.8250	-0.057%	824	+28.937%
2025-08-29	28.8135	28.8611	28.790000	28.8415	+0.476%	1,028	+28.863%
2025-08-28	28.5100	28.7200	28.470000	28.7050	+0.468%	270,613	+29.476%
2025-08-27	28.5100	28.5850	28.510000	28.5713	+0.118%	761	+30.082%
2025-08-26	28.5182	28.5377	28.470100	28.5377	+0.098%	683	+30.235%
2025-08-25	28.4800	28.5098	28.420000	28.5098	+0.008%	677	+30.362%
2025-08-22	28.3800	28.5076	28.380000	28.5076	+2.966%	545	+30.372%
2025-08-21	27.4900	27.6865	27.490000	27.6865	+0.396%	1,002	+34.239%
2025-08-20	27.5772	27.5772	27.577200	27.5772	+0.310%	190	+34.771%
2025-08-19	27.5147	27.5147	27.492100	27.4921	-0.715%	1,270	+35.188%
2025-08-18	27.6900	27.6900	27.690000	27.6900	-0.140%	131	+34.222%
2025-08-15	27.7287	27.7287	27.728700	27.7287	+0.759%	59	+34.034%
2025-08-14	27.5000	27.5199	27.410000	27.5199	-0.901%	632	+35.051%
2025-08-13	27.7600	27.7981	27.760000	27.7700	+1.034%	346	+33.835%
2025-08-12	27.4859	27.4859	27.485900	27.4859	+1.307%	68	+35.218%
2025-08-11	27.1312	27.1312	27.131200	27.1312	-0.764%	245	+36.986%
2025-08-08	27.4000	27.4155	27.280000	27.3400	+0.745%	3,605	+35.940%
2025-08-07	27.1500	27.2200	27.137900	27.1379	+0.821%	1,128	+36.952%
2025-08-06	27.1400	27.1400	26.900000	26.9169	+0.040%	682	+38.077%
2025-08-05	26.7800	26.9800	26.780000	26.9062	+1.078%	551	+38.132%
2025-08-04	26.3900	26.6404	26.390000	26.6193	+1.288%	978	+39.621%
2025-08-01	26.2807	26.2807	26.200000	26.2807	-0.910%	3,348	+41.419%
2025-07-31	26.5300	26.5300	26.522000	26.5220	-0.984%	188	+40.133%
2025-07-30	26.6500	26.7856	26.650000	26.7856	-1.924%	345	+38.754%
2025-07-29	27.2000	27.3400	27.200000	27.3111	+0.022%	2,604	+36.084%
2025-07-28	27.3050	27.3050	27.305000	27.3050	-0.427%	20	+36.114%
2025-07-25	27.3676	27.4987	27.367600	27.4220	-0.724%	974	+35.534%
2025-07-24	27.5961	27.6219	27.530100	27.6219	-0.804%	676	+34.553%
2025-07-23	27.7000	27.8458	27.700000	27.8458	+1.242%	292	+33.471%
2025-07-22	27.4659	27.5250	27.465900	27.5042	+2.227%	586	+35.128%
2025-07-21	26.9051	26.9051	26.905100	26.9051	+0.919%	31	+38.137%
2025-07-18	26.6600	26.6600	26.660000	26.6600	+0.038%	27	+39.407%
2025-07-17	26.7100	26.7100	26.649800	26.6498	+0.340%	156	+39.461%
2025-07-16	26.6200	26.6200	26.559500	26.5595	-0.438%	261	+39.935%
2025-07-15	26.8900	26.9400	26.676300	26.6763	-1.318%	1,530,789	+39.322%
2025-07-14	27.1400	27.1400	26.979600	27.0325	-0.907%	932	+37.486%
2025-07-11	27.2800	27.2800	27.280000	27.2800	+0.401%	25	+36.239%
2025-07-10	27.1711	27.1711	27.171100	27.1711	+0.913%	144	+36.785%
2025-07-09	26.9453	26.9453	26.925300	26.9253	-0.271%	832	+38.034%
2025-07-08	26.9986	26.9986	26.998600	26.9986	+1.021%	77	+37.659%
2025-07-07	26.8700	26.8700	26.725600	26.7256	-1.680%	597	+39.065%
2025-07-03	27.1904	27.1904	27.182300	27.1823	+0.201%	239	+36.729%
2025-07-02	27.1467	27.1500	27.127700	27.1277	+2.369%	3,891	+37.004%
2025-07-01	26.1100	26.5000	26.110000	26.5000	+1.571%	1,028	+40.249%
2025-06-30	25.9400	26.1700	25.940000	26.0900	-0.084%	662,491	+42.453%
2025-06-27	26.2104	26.2104	26.112000	26.1120	-0.639%	141	+42.333%
2025-06-26	26.2500	26.2800	26.190000	26.2800	+2.456%	10,564	+41.423%
2025-06-25	25.6800	25.7200	25.650000	25.6500	-1.156%	414	+44.897%
2025-06-24	25.9700	25.9700	25.950000	25.9500	0.000%	248	+43.222%
2025-06-23	26.0400	26.0500	25.950000	25.9500	-0.728%	727	+43.222%
2025-06-20	26.1500	26.1500	26.090000	26.1404	-1.133%	4,078	+42.178%
2025-06-18	26.4400	26.4400	26.440000	26.4400	-0.320%	154	+40.567%
2025-06-17	26.6700	26.6700	26.524800	26.5248	-1.464%	5,838	+40.118%
2025-06-16	26.7600	29.0200	26.750000	26.9188	+0.914%	63,407	+38.067%
2025-06-13	26.6751	26.6751	26.675100	26.6751	+0.946%	17	+39.328%
2025-06-12	26.2754	26.4700	26.275400	26.4250	+0.424%	6,427	+40.647%
2025-06-11	26.3000	27.0700	26.280000	26.3134	+0.600%	49,842	+41.244%
2025-06-10	26.1700	26.1700	26.156400	26.1564	+0.428%	420,240	+42.091%
2025-06-09	26.0450	26.0450	26.045000	26.0450	+1.072%	45	+42.699%
2025-06-06	25.7688	25.7688	25.768800	25.7688	+0.399%	2	+44.229%
2025-06-05	25.6664	25.6664	25.666400	25.6664	+0.634%	6	+44.804%
2025-06-04	25.5047	25.5047	25.504700	25.5047	+0.109%	14	+45.722%
2025-06-03	25.4769	25.4769	25.476900	25.4769	+0.949%	0	+45.881%
2025-06-02	25.2373	25.2373	25.237300	25.2373	+1.536%	94	+47.266%
2025-05-30	24.6950	24.8555	24.695000	24.8555	-0.496%	135	+49.528%
2025-05-29	24.9795	24.9795	24.979500	24.9795	+0.228%	11	+48.786%
2025-05-28	25.1000	25.1000	24.922700	24.9227	-0.599%	233	+49.125%
2025-05-27	25.1400	25.1400	25.072800	25.0728	+0.698%	205	+48.232%
2025-05-23	24.5700	24.8989	24.570000	24.8989	+1.180%	103	+49.268%
2025-05-22	24.3100	24.6700	24.310000	24.6086	-0.347%	210,670	+51.029%
2025-05-21	24.6944	24.6944	24.694400	24.6944	-0.674%	1	+50.504%
2025-05-20	24.8620	24.8620	24.862000	24.8620	+0.633%	101	+49.489%
2025-05-19	24.4700	24.7056	24.470000	24.7056	-0.187%	2,508	+50.436%
2025-05-16	24.7520	24.7520	24.752000	24.7520	-0.216%	15	+50.154%
2025-05-15	24.8056	24.8056	24.805600	24.8056	+0.025%	0	+49.829%
2025-05-14	24.7994	24.7994	24.799400	24.7994	-0.971%	7	+49.867%
2025-05-13	25.0426	25.0426	25.042600	25.0426	+1.912%	8	+48.411%
2025-05-12	24.6100	24.6100	24.572800	24.5728	+0.874%	1,749	+51.249%
2025-05-09	24.4000	24.4000	24.360000	24.3600	+1.319%	110	+52.570%
2025-05-08	24.0428	24.0428	24.042800	24.0428	+1.152%	0	+54.583%
2025-05-07	23.8460	23.8460	23.769000	23.7690	-1.184%	145	+56.363%
2025-05-06	24.0537	24.0537	24.053700	24.0537	+1.416%	4	+54.513%
2025-05-05	23.7178	23.7178	23.717800	23.7178	-0.736%	2	+56.701%
2025-05-02	23.7900	23.8937	23.790000	23.8937	+1.149%	102	+55.547%
2025-05-01	23.6222	23.6222	23.622200	23.6222	+0.017%	2	+57.335%
2025-04-30	23.4600	23.6181	23.460000	23.6181	-1.179%	1,321	+57.362%
2025-04-29	23.9573	23.9573	23.900000	23.9000	-1.453%	1,002	+55.506%
2025-04-28	23.9300	24.2525	23.930000	24.2525	+1.369%	210,002	+53.246%
2025-04-25	23.9500	23.9700	23.925000	23.9250	-0.292%	1,002	+55.344%
2025-04-24	23.8600	23.9950	23.860000	23.9950	+1.721%	149	+54.891%
2025-04-23	23.7800	23.7800	23.589100	23.5891	-0.317%	195,019	+57.556%
2025-04-22	23.6641	23.6641	23.664100	23.6641	+1.198%	17	+57.056%
2025-04-21	23.5700	23.5700	23.250000	23.3839	-0.769%	958	+58.938%
2025-04-17	23.5650	23.5650	23.565000	23.5650	+1.306%	131	+57.717%
2025-04-16	23.2613	23.2613	23.261300	23.2613	+1.037%	21	+59.776%
2025-04-15	23.0500	23.0500	23.022600	23.0226	-0.082%	714	+61.433%
2025-04-14	23.1400	23.1400	23.041500	23.0415	+1.164%	450	+61.300%
2025-04-11	22.7900	22.8700	22.776300	22.7763	+3.842%	3,253	+63.178%
2025-04-10	21.8100	21.9336	21.810000	21.9336	-2.123%	576	+69.448%
2025-04-09	22.3500	22.5000	22.350000	22.4094	+8.266%	314	+65.850%
2025-04-08	21.4500	21.4800	20.698500	20.6985	-1.810%	2,522	+79.559%
2025-04-07	20.6385	21.4700	20.638500	21.0800	-1.172%	327	+76.309%
2025-04-04	21.8395	21.8395	21.330000	21.3300	-8.471%	161	+74.243%
2025-04-03	23.5750	23.5750	23.304000	23.3040	-4.295%	108	+59.483%
2025-04-02	24.3498	24.3498	24.349800	24.3498	-0.017%	4	+52.634%
2025-04-01	24.3540	24.3540	24.354000	24.3540	+0.499%	5	+52.607%
2025-03-31	23.8900	24.2331	23.890000	24.2331	-0.401%	210,045	+53.369%
2025-03-28	24.3306	24.3306	24.330600	24.3306	-1.476%	0	+52.754%
2025-03-27	24.6950	24.6950	24.695000	24.6950	+0.103%	3	+50.500%
2025-03-26	24.6697	24.6697	24.669700	24.6697	-0.365%	0	+50.654%
2025-03-25	24.7600	24.7600	24.760000	24.7600	+0.664%	4	+50.105%
2025-03-24	24.5968	24.5968	24.596800	24.5968	+0.426%	8	+51.101%
2025-03-21	24.5800	24.5800	24.380000	24.4925	-1.272%	1,113	+51.744%
2025-03-20	24.7200	24.8081	24.720000	24.8081	-0.569%	244	+49.814%
2025-03-19	25.0297	25.0297	24.950000	24.9500	+0.851%	176	+48.962%
2025-03-18	24.7394	24.7394	24.739400	24.7394	+0.160%	0	+50.230%
2025-03-17	24.4800	24.7800	24.480000	24.7000	+1.941%	2,681	+50.470%
2025-03-14	24.0000	24.2297	24.000000	24.2297	+2.063%	210,019	+53.390%
2025-03-13	23.7400	23.7400	23.740000	23.7400	-0.356%	2	+56.554%
2025-03-12	23.8248	23.8248	23.824800	23.8248	+0.274%	26	+55.997%
2025-03-11	23.8000	23.8000	23.759600	23.7596	+0.768%	505	+56.425%
2025-03-10	23.7500	23.7500	23.578400	23.5784	-1.319%	109	+57.627%
2025-03-07	23.8936	23.8936	23.893600	23.8936	+1.478%	13	+55.548%
2025-03-06	23.4650	23.5457	23.465000	23.5457	+0.408%	3,061	+57.846%
2025-03-05	23.4500	23.4500	23.450000	23.4500	+2.035%	21	+58.490%
2025-03-04	23.1500	23.2200	22.982400	22.9824	-0.056%	1,427	+61.715%
2025-03-03	23.7100	23.7100	22.995300	22.9953	-1.950%	311	+61.624%
2025-02-28	23.3900	23.4527	23.390000	23.4527	-0.501%	429	+58.472%
2025-02-27	23.5709	23.5709	23.570900	23.5709	-1.022%	3	+57.677%
2025-02-26	23.8142	23.8142	23.814200	23.8142	-0.255%	36	+56.067%
2025-02-25	23.7600	23.8750	23.760000	23.8750	-0.292%	104	+55.669%
2025-02-24	24.0500	24.0500	23.945000	23.9450	-0.250%	496,582	+55.214%
2025-02-21	24.0000	24.0050	24.000000	24.0050	-2.040%	101	+54.826%
2025-02-20	24.4000	24.5050	24.400000	24.5050	+0.965%	102	+51.667%
2025-02-19	24.2200	24.2709	24.220000	24.2709	-0.180%	104	+53.130%
2025-02-18	24.2000	24.3900	24.200000	24.3146	+0.984%	1,600	+52.855%
2025-02-14	24.0800	24.0800	24.077700	24.0777	-0.391%	104	+54.359%
2025-02-13	24.1723	24.1723	24.172300	24.1723	+1.013%	901	+53.755%
2025-02-12	24.0100	24.0700	23.930000	23.9300	-1.030%	1,710,132	+55.311%
2025-02-11	24.1790	24.1790	24.179000	24.1790	+0.067%	5	+53.712%
2025-02-10	24.1627	24.1627	24.162700	24.1627	+1.652%	0	+53.816%
2025-02-07	23.9000	23.9000	23.770000	23.7700	-0.042%	1,014	+56.357%
2025-02-06	23.7800	23.7800	23.780000	23.7800	-0.377%	60	+56.291%
2025-02-05	23.8700	23.8700	23.870000	23.8700	-0.251%	1	+55.702%
2025-02-04	23.6500	23.9300	23.650000	23.9300	+1.688%	135,002	+55.311%
2025-02-03	23.7200	23.7200	23.532700	23.5327	-0.873%	102	+57.933%
2025-01-31	23.7399	23.7399	23.739900	23.7399	-1.482%	17	+56.555%
2025-01-30	24.0969	24.0969	24.096900	24.0969	+0.908%	54	+54.236%
2025-01-29	23.8800	23.8800	23.880000	23.8800	+0.293%	2	+55.637%
2025-01-28	23.7500	23.8102	23.749900	23.8102	-0.527%	200	+56.093%
2025-01-27	24.0850	24.0850	23.936300	23.9363	-1.115%	109	+55.270%
2025-01-24	24.2062	24.2062	24.206200	24.2062	-0.231%	43	+53.539%
2025-01-23	24.2622	24.2622	24.262200	24.2622	+0.465%	1	+53.185%
2025-01-22	24.3900	24.3900	24.150000	24.1500	-1.085%	402	+53.896%
2025-01-21	24.3300	24.4150	24.330000	24.4150	+0.510%	90,203	+52.226%
2025-01-17	24.2911	24.2911	24.291100	24.2911	+0.501%	6	+53.003%
2025-01-16	24.1700	24.1700	24.170000	24.1700	-0.453%	2	+53.769%
2025-01-15	24.2800	24.2800	24.280000	24.2800	+1.240%	5	+53.072%

.dark-mode .CqYDZ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CqYDZ1{ color: #333333; background-color: white; border: 2px solid #333333; }CCNRFinancial Investors Trust ALPS/CoreCommodity Natural Resources ETFstock NASDAQ ETF

CCNR
Financial Investors Trust ALPS/CoreCommodity Natural Resources ETF
stock NASDAQ ETF