ALPS/CoreCommodity Natural Resources ETF

CCNR
🏛️ usa →
30.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.55 30.55 30.46 30.54 0.0M
2025-09-25 30.16 30.20 30.16 30.20 0.0M
2025-09-24 30.28 30.42 30.13 30.18 0.0M
2025-09-23 30.28 30.28 29.89 29.95 0.0M
2025-09-22 29.73 29.87 29.73 29.87 0.0M
2025-09-19 29.58 29.58 29.58 29.58 0.0M
2025-09-18 29.65 29.71 29.61 29.71 0.0M
2025-09-17 29.85 29.95 29.62 29.68 0.0M
2025-09-16 29.73 30.02 29.70 29.91 0.0M
2025-09-15 29.66 29.78 29.66 29.75 0.0M
2025-09-12 29.57 29.61 29.54 29.54 0.0M
2025-09-11 29.57 29.61 29.51 29.61 0.0M
2025-09-10 29.14 29.30 29.14 29.30 0.0M
2025-09-09 28.95 29.00 28.95 29.00 0.0M
2025-09-08 29.10 29.18 29.03 29.18 0.0M
2025-09-05 28.98 29.08 28.93 29.06 0.0M
2025-09-04 28.76 28.85 28.76 28.83 0.0M
2025-09-03 28.94 28.94 28.74 28.78 0.0M
2025-09-02 28.85 28.85 28.76 28.83 0.0M
2025-08-29 28.81 28.86 28.79 28.84 0.0M
2025-08-28 28.51 28.72 28.47 28.71 0.3M
2025-08-27 28.51 28.59 28.51 28.57 0.0M
2025-08-26 28.52 28.54 28.47 28.54 0.0M
2025-08-25 28.48 28.51 28.42 28.51 0.0M
2025-08-22 28.38 28.51 28.38 28.51 0.0M
2025-08-21 27.49 27.69 27.49 27.69 0.0M
2025-08-20 27.58 27.58 27.58 27.58 0.0M
2025-08-19 27.52 27.52 27.49 27.49 0.0M
2025-08-18 27.69 27.69 27.69 27.69 0.0M
2025-08-15 27.73 27.73 27.73 27.73 0.0M
2025-08-14 27.50 27.52 27.41 27.52 0.0M
2025-08-13 27.76 27.80 27.76 27.77 0.0M
2025-08-12 27.49 27.49 27.49 27.49 0.0M
2025-08-11 27.13 27.13 27.13 27.13 0.0M
2025-08-08 27.40 27.42 27.28 27.34 0.0M
2025-08-07 27.15 27.22 27.14 27.14 0.0M
2025-08-06 27.14 27.14 26.90 26.92 0.0M
2025-08-05 26.78 26.98 26.78 26.91 0.0M
2025-08-04 26.39 26.64 26.39 26.62 0.0M
2025-08-01 26.28 26.28 26.20 26.28 0.0M
2025-07-31 26.53 26.53 26.52 26.52 0.0M
2025-07-30 26.65 26.79 26.65 26.79 0.0M
2025-07-29 27.20 27.34 27.20 27.31 0.0M
2025-07-28 27.31 27.31 27.31 27.31 0.0M
2025-07-25 27.37 27.50 27.37 27.42 0.0M
2025-07-24 27.60 27.62 27.53 27.62 0.0M
2025-07-23 27.70 27.85 27.70 27.85 0.0M
2025-07-22 27.47 27.53 27.47 27.50 0.0M
2025-07-21 26.91 26.91 26.91 26.91 0.0M
2025-07-18 26.66 26.66 26.66 26.66 0.0M
2025-07-17 26.71 26.71 26.65 26.65 0.0M
2025-07-16 26.62 26.62 26.56 26.56 0.0M
2025-07-15 26.89 26.94 26.68 26.68 1.5M
2025-07-14 27.14 27.14 26.98 27.03 0.0M
2025-07-11 27.28 27.28 27.28 27.28 0.0M
2025-07-10 27.17 27.17 27.17 27.17 0.0M
2025-07-09 26.95 26.95 26.93 26.93 0.0M
2025-07-08 27.00 27.00 27.00 27.00 0.0M
2025-07-07 26.87 26.87 26.73 26.73 0.0M
2025-07-03 27.19 27.19 27.18 27.18 0.0M
2025-07-02 27.15 27.15 27.13 27.13 0.0M
2025-07-01 26.11 26.50 26.11 26.50 0.0M
2025-06-30 25.94 26.17 25.94 26.09 0.7M
2025-06-27 26.21 26.21 26.11 26.11 0.0M
2025-06-26 26.25 26.28 26.19 26.28 0.0M
2025-06-25 25.68 25.72 25.65 25.65 0.0M
2025-06-24 25.97 25.97 25.95 25.95 0.0M
2025-06-23 26.04 26.05 25.95 25.95 0.0M
2025-06-20 26.15 26.15 26.09 26.14 0.0M
2025-06-18 26.44 26.44 26.44 26.44 0.0M
2025-06-17 26.67 26.67 26.53 26.53 0.0M
2025-06-16 26.76 29.02 26.75 26.92 0.1M
2025-06-13 26.68 26.68 26.68 26.68 0.0M
2025-06-12 26.28 26.47 26.28 26.43 0.0M
2025-06-11 26.30 27.07 26.28 26.31 0.0M
2025-06-10 26.17 26.17 26.16 26.16 0.4M
2025-06-09 26.05 26.05 26.05 26.05 0.0M
2025-06-06 25.77 25.77 25.77 25.77 0.0M
2025-06-05 25.67 25.67 25.67 25.67 0.0M
2025-06-04 25.51 25.51 25.51 25.51 0.0M
2025-06-03 25.48 25.48 25.48 25.48 0.0M
2025-06-02 25.24 25.24 25.24 25.24 0.0M
2025-05-30 24.70 24.86 24.70 24.86 0.0M
2025-05-29 24.98 24.98 24.98 24.98 0.0M
2025-05-28 25.10 25.10 24.92 24.92 0.0M
2025-05-27 25.14 25.14 25.07 25.07 0.0M
2025-05-23 24.57 24.90 24.57 24.90 0.0M
2025-05-22 24.31 24.67 24.31 24.61 0.2M
2025-05-21 24.69 24.69 24.69 24.69 0.0M
2025-05-20 24.86 24.86 24.86 24.86 0.0M
2025-05-19 24.47 24.71 24.47 24.71 0.0M
2025-05-16 24.75 24.75 24.75 24.75 0.0M
2025-05-15 24.81 24.81 24.81 24.81 0.0M
2025-05-14 24.80 24.80 24.80 24.80 0.0M
2025-05-13 25.04 25.04 25.04 25.04 0.0M
2025-05-12 24.61 24.61 24.57 24.57 0.0M
2025-05-09 24.40 24.40 24.36 24.36 0.0M
2025-05-08 24.04 24.04 24.04 24.04 0.0M
2025-05-07 23.85 23.85 23.77 23.77 0.0M
2025-05-06 24.05 24.05 24.05 24.05 0.0M
2025-05-05 23.72 23.72 23.72 23.72 0.0M
2025-05-02 23.79 23.89 23.79 23.89 0.0M
2025-05-01 23.62 23.62 23.62 23.62 0.0M
2025-04-30 23.46 23.62 23.46 23.62 0.0M
2025-04-29 23.96 23.96 23.90 23.90 0.0M
2025-04-28 23.93 24.25 23.93 24.25 0.2M
2025-04-25 23.95 23.97 23.93 23.93 0.0M
2025-04-24 23.86 24.00 23.86 24.00 0.0M
2025-04-23 23.78 23.78 23.59 23.59 0.2M
2025-04-22 23.66 23.66 23.66 23.66 0.0M
2025-04-21 23.57 23.57 23.25 23.38 0.0M
2025-04-17 23.57 23.57 23.57 23.57 0.0M
2025-04-16 23.26 23.26 23.26 23.26 0.0M
2025-04-15 23.05 23.05 23.02 23.02 0.0M
2025-04-14 23.14 23.14 23.04 23.04 0.0M
2025-04-11 22.79 22.87 22.78 22.78 0.0M
2025-04-10 21.81 21.93 21.81 21.93 0.0M
2025-04-09 22.35 22.50 22.35 22.41 0.0M
2025-04-08 21.45 21.48 20.70 20.70 0.0M
2025-04-07 20.64 21.47 20.64 21.08 0.0M
2025-04-04 21.84 21.84 21.33 21.33 0.0M
2025-04-03 23.58 23.58 23.30 23.30 0.0M
2025-04-02 24.35 24.35 24.35 24.35 0.0M
2025-04-01 24.35 24.35 24.35 24.35 0.0M
2025-03-31 23.89 24.23 23.89 24.23 0.2M
2025-03-28 24.33 24.33 24.33 24.33 0.0M
2025-03-27 24.70 24.70 24.70 24.70 0.0M
2025-03-26 24.67 24.67 24.67 24.67 0.0M
2025-03-25 24.76 24.76 24.76 24.76 0.0M
2025-03-24 24.60 24.60 24.60 24.60 0.0M
2025-03-21 24.58 24.58 24.38 24.49 0.0M
2025-03-20 24.72 24.81 24.72 24.81 0.0M
2025-03-19 25.03 25.03 24.95 24.95 0.0M
2025-03-18 24.74 24.74 24.74 24.74 0.0M
2025-03-17 24.48 24.78 24.48 24.70 0.0M
2025-03-14 24.00 24.23 24.00 24.23 0.2M
2025-03-13 23.74 23.74 23.74 23.74 0.0M
2025-03-12 23.82 23.82 23.82 23.82 0.0M
2025-03-11 23.80 23.80 23.76 23.76 0.0M
2025-03-10 23.75 23.75 23.58 23.58 0.0M
2025-03-07 23.89 23.89 23.89 23.89 0.0M
2025-03-06 23.47 23.55 23.47 23.55 0.0M
2025-03-05 23.45 23.45 23.45 23.45 0.0M
2025-03-04 23.15 23.22 22.98 22.98 0.0M
2025-03-03 23.71 23.71 23.00 23.00 0.0M
2025-02-28 23.39 23.45 23.39 23.45 0.0M
2025-02-27 23.57 23.57 23.57 23.57 0.0M
2025-02-26 23.81 23.81 23.81 23.81 0.0M
2025-02-25 23.76 23.88 23.76 23.88 0.0M
2025-02-24 24.05 24.05 23.95 23.95 0.5M
2025-02-21 24.00 24.01 24.00 24.01 0.0M
2025-02-20 24.40 24.51 24.40 24.51 0.0M
2025-02-19 24.22 24.27 24.22 24.27 0.0M
2025-02-18 24.20 24.39 24.20 24.31 0.0M
2025-02-14 24.08 24.08 24.08 24.08 0.0M
2025-02-13 24.17 24.17 24.17 24.17 0.0M
2025-02-12 24.01 24.07 23.93 23.93 1.7M
2025-02-11 24.18 24.18 24.18 24.18 0.0M
2025-02-10 24.16 24.16 24.16 24.16 0.0M
2025-02-07 23.90 23.90 23.77 23.77 0.0M
2025-02-06 23.78 23.78 23.78 23.78 0.0M
2025-02-05 23.87 23.87 23.87 23.87 0.0M
2025-02-04 23.65 23.93 23.65 23.93 0.1M
2025-02-03 23.72 23.72 23.53 23.53 0.0M
2025-01-31 23.74 23.74 23.74 23.74 0.0M
2025-01-30 24.10 24.10 24.10 24.10 0.0M
2025-01-29 23.88 23.88 23.88 23.88 0.0M
2025-01-28 23.75 23.81 23.75 23.81 0.0M
2025-01-27 24.09 24.09 23.94 23.94 0.0M
2025-01-24 24.21 24.21 24.21 24.21 0.0M
2025-01-23 24.26 24.26 24.26 24.26 0.0M
2025-01-22 24.39 24.39 24.15 24.15 0.0M
2025-01-21 24.33 24.42 24.33 24.42 0.1M
2025-01-17 24.29 24.29 24.29 24.29 0.0M
2025-01-16 24.17 24.17 24.17 24.17 0.0M
2025-01-15 24.28 24.28 24.28 24.28 0.0M
2025-01-14 23.84 23.98 23.84 23.98 0.0M
2025-01-13 23.67 23.76 23.67 23.76 0.0M
2025-01-10 23.55 23.55 23.55 23.55 0.0M
2025-01-08 23.57 23.57 23.57 23.57 0.0M
2025-01-07 23.73 23.73 23.73 23.73 0.0M
2025-01-06 23.66 23.66 23.66 23.66 0.0M
2025-01-03 23.58 23.58 23.58 23.58 0.0M
2025-01-02 23.55 23.55 23.50 23.51 0.4M