MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCNR — Financial Investors Trust ALPS/CoreCommodity Natural Resources ETF
NasdaqFinancial Investors Trust ALPS/CoreCommodity Natural Resources ETF
$38.74
+0.35(+0.91%)
- O
- 38.64
- H
- 38.76
- L
- 38.64
- V
- 3.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.74
Period Return+63.71%
Period High$43.85
Period Low$23.46
Avg Daily Volume34.6K
Total Trading Days365
CCNR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.64 | $38.76 | $38.64 | $38.74 | +$0.35 | +0.91% | 3,472 | $38.70 | $38.64 $38.76 |
| Oct 1, 2026 | $38.04 | $38.42 | $38.00 | $38.39 | $-0.19 | -0.48% | 3,901 | $38.28 | $38.00 $38.42 |
| Sep 30, 2026 | $38.82 | $38.82 | $38.53 | $38.58 | $-0.12 | -0.32% | 24,317 | $38.65 | $38.53 $38.82 |
| Sep 29, 2026 | $38.65 | $38.84 | $38.62 | $38.70 | $-0.18 | -0.47% | 7,557 | $38.70 | $38.62 $38.84 |
| Sep 28, 2026 | $39.35 | $39.38 | $38.81 | $38.88 | $-0.59 | -1.48% | 8,520 | $39.07 | $38.81 $39.38 |
| Sep 25, 2026 | $39.53 | $39.59 | $39.37 | $39.47 | $-0.09 | -0.22% | 3,794 | $39.52 | $39.37 $39.59 |
| Sep 24, 2026 | $39.63 | $39.63 | $39.50 | $39.56 | $-0.28 | -0.71% | 7,295 | $39.57 | $39.50 $39.63 |
| Sep 23, 2026 | $39.76 | $39.92 | $39.76 | $39.84 | $-0.63 | -1.56% | 6,103 | $39.88 | $39.76 $39.92 |
| Sep 22, 2026 | $40.37 | $40.53 | $40.37 | $40.47 | +$0.33 | +0.81% | 6,722 | $40.46 | $40.37 $40.53 |
| Sep 21, 2026 | $40.31 | $40.31 | $40.06 | $40.14 | $-0.24 | -0.60% | 3,287 | $40.18 | $40.06 $40.31 |
| Sep 18, 2026 | $39.78 | $40.41 | $39.78 | $40.38 | $-0.40 | -0.99% | 2,025 | $40.22 | $39.78 $40.41 |
| Sep 17, 2026 | $40.82 | $40.86 | $40.79 | $40.79 | +$0.43 | +1.06% | 1,463 | $40.81 | $40.79 $40.86 |
| Sep 16, 2026 | $41.19 | $41.19 | $40.00 | $40.36 | $-0.63 | -1.53% | 12,656 | $40.65 | $40.00 $41.19 |
| Sep 15, 2026 | $40.59 | $41.04 | $40.59 | $40.99 | +$0.24 | +0.58% | 51,720 | $40.77 | $40.59 $41.04 |
| Sep 14, 2026 | $40.90 | $40.99 | $40.75 | $40.75 | $-0.72 | -1.74% | 7,183 | $40.92 | $40.75 $40.99 |
| Sep 11, 2026 | $41.74 | $41.74 | $41.44 | $41.47 | $-0.11 | -0.27% | 3,461 | $41.50 | $41.44 $41.74 |
| Sep 10, 2026 | $41.80 | $41.95 | $41.55 | $41.59 | $-0.92 | -2.15% | 8,659 | $41.65 | $41.55 $41.95 |
| Sep 9, 2026 | $42.62 | $42.95 | $42.41 | $42.50 | +$0.08 | +0.19% | 5,264 | $42.57 | $42.41 $42.95 |
| Sep 8, 2026 | $42.56 | $42.76 | $42.42 | $42.42 | +$0.48 | +1.14% | 13,540 | $42.66 | $42.42 $42.76 |
| Sep 4, 2026 | $41.87 | $42.08 | $41.87 | $41.94 | $-0.29 | -0.70% | 6,583 | $42.00 | $41.87 $42.08 |
| Sep 3, 2026 | $42.25 | $42.36 | $42.13 | $42.24 | +$0.26 | +0.62% | 6,567 | $42.25 | $42.13 $42.36 |
| Sep 2, 2026 | $41.67 | $42.02 | $41.67 | $41.98 | +$0.25 | +0.60% | 1,958 | $41.88 | $41.67 $42.02 |
| Sep 1, 2026 | $41.65 | $41.85 | $41.65 | $41.73 | $-0.02 | -0.04% | 10,400 | $41.76 | $41.65 $41.85 |
| Aug 31, 2026 | $42.00 | $42.00 | $41.56 | $41.74 | +$0.11 | +0.27% | 7,449 | $41.68 | $41.56 $42.00 |
| Aug 28, 2026 | $42.26 | $42.26 | $41.52 | $41.63 | $-0.47 | -1.11% | 27,165 | $41.77 | $41.52 $42.26 |
| Aug 27, 2026 | $41.80 | $42.15 | $41.74 | $42.10 | +$0.27 | +0.64% | 21,135 | $42.04 | $41.74 $42.15 |
| Aug 26, 2026 | $41.98 | $41.98 | $41.83 | $41.83 | $-0.15 | -0.35% | 13,831 | $41.92 | $41.83 $41.98 |
| Aug 25, 2026 | $41.98 | $42.14 | $41.94 | $41.98 | $-0.01 | -0.02% | 13,711 | $42.05 | $41.94 $42.14 |
| Aug 24, 2026 | $42.10 | $42.10 | $41.83 | $41.99 | $-0.31 | -0.73% | 18,483 | $41.91 | $41.83 $42.10 |
| Aug 21, 2026 | $42.30 | $42.33 | $42.06 | $42.30 | +$0.71 | +1.70% | 21,861 | $42.25 | $42.06 $42.33 |