NASDAQ, CCNR End of Day and Historical Stock Data [Corecommodity Natural Resources ETF]

05 Sep 2025

LAST: 29.06	CHANGE: 0.24	OPEN: 28.98	HIGH: 29.08	ASK: 0.00	VOLUME: 500
LAST: 29.06	CHG(%): 0.82	PREV: 28.83	LOW: 28.93	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	28.98	29.08	28.93	29.06	500
04 Sep 25	28.76	28.85	28.76	28.83	1.1K
03 Sep 25	28.94	28.94	28.74	28.78	3.2K
02 Sep 25	28.85	28.85	28.76	28.83	800
29 Aug 25	28.81	28.86	28.79	28.84	1K
28 Aug 25	28.51	28.72	28.47	28.71	270.6K
27 Aug 25	28.51	28.59	28.51	28.57	700
26 Aug 25	28.52	28.54	28.47	28.54	600
25 Aug 25	28.48	28.51	28.42	28.51	600
22 Aug 25	28.38	28.51	28.38	28.51	500

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

29.06