Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

ALPS/CoreCommodity Natural Resources ETF (CCNR)

23.57
+0.30
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202523.5723.5723.5723.5723.57100
Apr 16, 202523.2623.2623.2623.2623.26100
Apr 15, 202523.0523.0523.0223.0223.02700
Apr 14, 202523.1423.1423.0423.0423.04500
Apr 11, 202522.7922.8722.7822.7822.783,300
Apr 10, 202521.8121.9321.8121.9321.93600
Apr 9, 202522.3522.5022.3522.4122.41300
Apr 8, 202521.4521.4820.7020.7020.702,500
Apr 7, 202520.6421.4720.6421.0821.08300
Apr 4, 202521.8421.8421.3321.3321.33200
Apr 3, 202523.5823.5823.3023.3023.30100
Apr 2, 202524.3524.3524.3524.3524.35100
Apr 1, 202524.3524.3524.3524.3524.35100
Mar 31, 202523.8924.2323.8924.2324.23210,000
Mar 28, 202524.3324.3324.3324.3324.33-
Mar 27, 202524.6924.6924.6924.6924.69100
Mar 26, 202524.6724.6724.6724.6724.67-
Mar 25, 202524.7624.7624.7624.7624.76100
Mar 24, 202524.6024.6024.6024.6024.60100
Mar 21, 202524.5824.5824.3824.4924.491,100
Mar 20, 202524.7224.8124.7224.8124.81200
Mar 19, 202525.0325.0324.9524.9524.95200
Mar 18, 202524.7424.7424.7424.7424.74-
Mar 17, 202524.4824.7824.4824.7024.702,700
Mar 14, 202524.0024.2324.0024.2324.23210,000
Mar 13, 202523.7423.7423.7423.7423.74100
Mar 12, 202523.8323.8323.8323.8323.83100
Mar 11, 202523.8023.8023.7623.7623.76500
Mar 10, 202523.7523.7523.5823.5823.58100
Mar 7, 202523.8923.8923.8923.8923.89100
Mar 6, 202523.4723.5523.4723.5523.553,100
Mar 5, 202523.4523.4523.4523.4523.45100
Mar 4, 202523.1523.2222.9822.9822.981,400
Mar 3, 202523.7123.7123.0023.0023.00300
Feb 28, 202523.3923.4523.3923.4523.45400
Feb 27, 202523.5723.5723.5723.5723.57100
Feb 26, 202523.8123.8123.8123.8123.81100
Feb 25, 202523.7623.8823.7623.8823.88100
Feb 24, 202524.0524.0523.9423.9423.94496,600
Feb 21, 202524.0024.0024.0024.0024.00100
Feb 20, 202524.4024.5024.4024.5024.50100
Feb 19, 202524.2224.2724.2224.2724.27100
Feb 18, 202524.2024.3924.2024.3224.321,600
Feb 14, 202524.0824.0824.0824.0824.08100
Feb 13, 202524.1724.1724.1724.1724.17900
Feb 12, 202524.0124.0723.9323.9323.931,710,100
Feb 11, 202524.1824.1824.1824.1824.18100
Feb 10, 202524.1624.1624.1624.1624.16-
Feb 7, 202523.9023.9023.7723.7723.771,000
Feb 6, 202523.7823.7823.7823.7823.78100
Feb 5, 202523.8723.8723.8723.8723.87100
Feb 4, 202523.6523.9323.6523.9323.93135,000
Feb 3, 202523.7223.7223.5323.5323.53100
Jan 31, 202523.7423.7423.7423.7423.74100
Jan 30, 202524.1024.1024.1024.1024.10100
Jan 29, 202523.8823.8823.8823.8823.88100
Jan 28, 202523.7523.8123.7523.8123.81200
Jan 27, 202524.0824.0823.9423.9423.94100
Jan 24, 202524.2124.2124.2124.2124.21100
Jan 23, 202524.2624.2624.2624.2624.26100
Jan 22, 202524.3924.3924.1524.1524.15400
Jan 21, 202524.3324.4224.3324.4224.4290,200
Jan 17, 202524.2924.2924.2924.2924.29100
Jan 16, 202524.1724.1724.1724.1724.17100
Jan 15, 202524.2824.2824.2824.2824.28100
Jan 14, 202523.8423.9823.8423.9823.98100
Jan 13, 202523.6723.7623.6723.7623.76100
Jan 10, 202523.5523.5523.5523.5523.55100
Jan 8, 202523.5723.5723.5723.5723.57100
Jan 7, 202523.7323.7323.7323.7323.73100
Jan 6, 202523.6623.6623.6623.6623.66100
Jan 3, 202523.5823.5823.5823.5823.58100
Jan 2, 202523.5523.5523.5023.5123.51396,200
Dec 31, 202423.1723.1723.1723.1723.17100
Dec 30, 202422.9922.9922.9922.9922.99600
Dec 27, 202422.9722.9722.9722.9722.971,500
Dec 26, 202422.8823.0122.8623.0123.01355,500
Dec 24, 202422.9822.9822.9822.9822.98-
Dec 23, 202422.7022.8822.7022.8622.863,100
Dec 20, 202422.8022.8022.8022.8022.80100
Dec 19, 202422.8522.8522.6422.6422.64100
Dec 18, 202423.4923.5022.7922.7922.791,800
Dec 17, 202423.6223.6223.3923.5523.55165,100
Dec 16, 202423.7623.7723.7123.7123.711,000
Dec 13, 202424.0724.0724.0724.0724.07100
Dec 12, 202424.2624.2624.2624.2624.26100
Dec 11, 202424.4424.5824.4224.5824.58135,100
Dec 10, 2024 0.295 Dividend
Dec 10, 202424.4224.4224.4224.4224.42150,100
Dec 9, 202424.8624.8624.8624.8624.57100
Dec 6, 202424.4024.4124.4024.4124.12100
Dec 5, 202425.0225.0224.9824.9824.69800
Dec 4, 202424.9324.9324.9324.9324.63-
Dec 3, 202425.1925.1925.1925.1924.90100
Dec 2, 202424.8925.0924.8925.0924.80600
Nov 29, 202425.1325.1625.1325.1624.86500
Nov 27, 202424.9825.0024.9325.0024.701,215,000
Nov 26, 202424.8324.8424.8324.8424.54105,100
Nov 25, 202425.3425.3425.1525.1524.851,000
Nov 22, 202425.0525.1825.0425.1824.89113,500
Nov 21, 202425.0925.0925.0925.0924.80-
Nov 20, 202424.8424.8424.8424.8424.55100
Nov 19, 202424.7624.7624.7624.7624.47100
Nov 18, 202424.7224.7224.7224.7224.42100
Nov 15, 202424.2924.2924.2924.2924.01100
Nov 14, 202424.3624.3624.3624.3624.07100
Nov 13, 202424.3324.3324.3324.3324.04100
Nov 12, 202424.4424.4424.4424.4424.15100
Nov 11, 202424.8824.8824.8824.8824.58100
Nov 8, 202425.0725.0725.0725.0724.77-
Nov 7, 202425.5325.5325.5325.5325.23100
Nov 6, 202425.0625.1725.0625.1724.88200
Nov 5, 202425.0425.2225.0325.2224.92131,900
Nov 4, 202424.8824.8824.8824.8824.59-
Nov 1, 202424.5924.5924.5924.5924.30100
Oct 31, 202424.7324.7324.7324.7324.43100
Oct 30, 202424.9124.9124.9124.9124.62100
Oct 29, 202425.0025.0024.8324.8624.57200
Oct 28, 202424.9825.0824.9825.0824.79100
Oct 25, 202425.2525.2525.1225.1224.8298,800
Oct 24, 202424.9924.9924.9924.9924.69-
Oct 23, 202424.9224.9224.9224.9224.62-
Oct 22, 202425.1525.1925.1025.1724.8715,000
Oct 21, 202425.1325.1325.1325.1324.83-
Oct 18, 202425.2725.2725.2725.2724.97-
Oct 17, 202425.1925.1925.1925.1924.89100
Oct 16, 202425.2425.2425.2425.2424.94-
Oct 15, 202425.2825.3025.0625.0624.763,400
Oct 14, 202425.6625.6625.6625.6625.36-
Oct 11, 202425.8525.8625.7825.7825.481,000
Oct 10, 202425.6325.6325.6025.6025.30100
Oct 9, 202425.3025.4425.3025.4125.11500
Oct 8, 202425.4625.5225.4625.5225.22100
Oct 7, 202426.1726.2026.1726.2025.89200
Oct 4, 202426.1226.2126.1226.1725.8612,500
Oct 3, 202425.7125.8825.7125.8425.541,300
Oct 2, 202425.9325.9325.9325.9325.62100
Oct 1, 202425.7525.8525.7525.7725.461,100
Sep 30, 202425.5425.6425.5125.6025.30117,700
Sep 27, 202425.5325.5325.5325.5325.23-
Sep 26, 202425.3725.4125.3625.3625.06500
Sep 25, 202425.1125.1125.1125.1124.82100
Sep 24, 202425.5025.5525.5025.5325.231,500
Sep 23, 202425.2025.2025.1625.1624.864,000
Sep 20, 202425.0025.0025.0025.0024.70100
Sep 19, 202425.0825.1525.0825.1524.85200
Sep 18, 202424.6124.6124.6124.6124.32100
Sep 17, 202424.6424.6524.5824.5824.28106,600
Sep 16, 202424.4524.4524.4524.4524.16-
Sep 13, 202424.3624.3624.3324.3324.04200
Sep 12, 202424.0824.1024.0624.0623.775,000
Sep 11, 202423.5223.7823.5223.7823.50100
Sep 10, 202423.5623.5623.5623.5623.28100
Sep 9, 202423.7823.7823.7823.7823.50100
Sep 6, 202423.7423.7423.7423.7423.45100
Sep 5, 202424.2024.2024.2024.2023.91100
Sep 4, 202424.2724.2724.2224.2223.93100
Sep 3, 202424.3624.3624.3624.3624.07100
Aug 30, 202425.1925.1925.1925.1924.89100
Aug 29, 202425.2925.2925.2925.2924.99-
Aug 28, 202425.1325.1325.1325.1324.84100
Aug 27, 202425.4225.4225.4225.4225.12100
Aug 26, 202425.4225.4225.4225.4225.12100
Aug 23, 202425.3425.3425.3425.3425.04100
Aug 22, 202424.9324.9324.7724.7724.472,000
Aug 21, 202425.0425.0425.0425.0424.74100
Aug 20, 202424.8624.8624.8624.8624.57-
Aug 19, 202425.1325.1325.1325.1324.83-
Aug 16, 202424.8824.8824.8824.8824.58-
Aug 15, 202424.7524.7524.7524.7524.453,300
Aug 14, 202424.4924.4924.4924.4924.20-
Aug 13, 202424.5224.5224.5224.5224.23-
Aug 12, 202424.1724.2624.1524.2623.97123,700
Aug 9, 202424.1324.1324.1324.1323.85-
Aug 8, 202424.1524.1524.1524.1523.86-
Aug 7, 202423.7423.7423.7423.7423.46100
Aug 6, 202423.8523.8523.6423.7023.415,900
Aug 5, 202423.3123.6023.2423.4723.19182,200
Aug 2, 202424.2124.2124.2124.2123.93100
Aug 1, 202424.8724.8724.8724.8724.57100
Jul 31, 202425.4725.5125.3425.5125.21251,500
Jul 30, 202425.1725.1725.1725.1724.87-
Jul 29, 202425.2825.3225.0125.1724.8711,000
Jul 26, 202425.2825.2825.2825.2824.98200
Jul 25, 202425.0525.0925.0025.0824.79102,200
Jul 24, 202425.1425.1424.9224.9224.632,000
Jul 23, 202425.1225.1225.1225.1224.82-
Jul 22, 202425.4425.4425.3625.3625.06200
Jul 19, 202425.4125.4125.3725.3725.071,000
Jul 18, 202425.9025.9025.6125.6125.312,900
Jul 17, 202425.9525.9725.9525.9525.651,500
Jul 16, 202425.9325.9325.9325.9325.62600
Jul 15, 202425.8025.8125.7525.7725.472,800
Jul 12, 202425.6825.8325.6825.8325.523,300
Jul 11, 202425.4325.5725.4325.5225.221,500

Related Tickers