Carbon Collective Short Duration Green Bond ETF (CCSB)
NASDAQ: CCSB · Real-Time Price · USD
20.24
+0.01 (0.05%)
At close: Oct 3, 2025, 4:00 PM EDT
20.22
-0.02 (-0.10%)
After-hours: Oct 3, 2025, 4:15 PM EDT
CCSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.25 | 20.25 | 20.24 | 20.24 | - | 0.05% | 1,368 |
| Oct 2, 2025 | 20.24 | 20.24 | 20.16 | 20.23 | 20.23 | 0.10% | 2,239 |
| Oct 1, 2025 | 20.25 | 20.25 | 20.21 | 20.21 | 20.21 | 0.10% | 3,988 |
| Sep 30, 2025 | 20.22 | 20.27 | 20.15 | 20.19 | 20.19 | 0.02% | 4,263 |
| Sep 29, 2025 | 20.20 | 20.20 | 20.13 | 20.18 | 20.18 | -0.25% | 10,709 |
| Sep 26, 2025 | 20.27 | 20.27 | 20.23 | 20.23 | 20.14 | -0.30% | 944 |
| Sep 25, 2025 | 20.34 | 20.34 | 20.24 | 20.29 | 20.20 | -0.49% | 945 |
| Sep 24, 2025 | 20.44 | 20.44 | 20.39 | 20.39 | 20.30 | -0.49% | 1,143 |
| Sep 23, 2025 | 20.53 | 20.53 | 20.44 | 20.49 | 20.40 | -0.10% | 5,224 |
| Sep 22, 2025 | 20.55 | 20.55 | 20.50 | 20.51 | 20.42 | 0.02% | 2,337 |
| Sep 19, 2025 | 20.45 | 20.51 | 20.45 | 20.51 | 20.42 | -0.05% | 10,162 |
| Sep 18, 2025 | 20.55 | 20.55 | 20.52 | 20.52 | 20.43 | -0.19% | 539 |
| Sep 17, 2025 | 20.61 | 20.62 | 20.53 | 20.56 | 20.47 | -0.07% | 2,650 |
| Sep 16, 2025 | 20.61 | 20.62 | 20.57 | 20.57 | 20.48 | 0.02% | 3,494 |
| Sep 15, 2025 | 20.60 | 20.60 | 20.52 | 20.57 | 20.48 | 0.32% | 4,553 |
| Sep 12, 2025 | 20.53 | 20.53 | 20.50 | 20.50 | 20.41 | -0.24% | 1,547 |
| Sep 11, 2025 | 20.50 | 20.60 | 20.48 | 20.55 | 20.46 | 0.10% | 2,857 |
| Sep 10, 2025 | 20.50 | 20.58 | 20.50 | 20.53 | 20.44 | -12.11% | 14,558 |
| Sep 9, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.26 | 13.76% | 250 |
| Sep 8, 2025 | 20.59 | 20.59 | 20.54 | 20.54 | 20.45 | 0.17% | 1,547 |
| Sep 5, 2025 | 20.55 | 22.00 | 19.81 | 20.50 | 20.41 | -0.07% | 16,598 |
| Sep 4, 2025 | 20.45 | 20.56 | 20.45 | 20.52 | 20.43 | 0.07% | 4,907 |
| Sep 3, 2025 | 20.49 | 20.52 | 20.44 | 20.50 | 20.41 | 0.17% | 13,934 |
| Sep 2, 2025 | 20.38 | 20.47 | 20.38 | 20.47 | 20.38 | -0.15% | 1,081 |
| Aug 29, 2025 | 20.43 | 20.51 | 20.43 | 20.50 | 20.41 | -0.07% | 1,993 |
| Aug 28, 2025 | 20.43 | 20.51 | 20.43 | 20.51 | 20.42 | -0.05% | 3,561 |
| Aug 27, 2025 | 20.51 | 20.52 | 20.51 | 20.52 | 20.36 | - | 196 |
| Aug 26, 2025 | 20.53 | 20.54 | 20.52 | 20.52 | 20.36 | 0.12% | 2,214 |
| Aug 25, 2025 | 20.54 | 20.54 | 20.48 | 20.50 | 20.34 | -0.05% | 321 |
| Aug 22, 2025 | 20.53 | 20.53 | 20.50 | 20.51 | 20.35 | 0.27% | 650 |
| Aug 21, 2025 | 20.50 | 20.51 | 20.45 | 20.45 | 20.30 | -0.20% | 949 |
| Aug 20, 2025 | 20.52 | 20.53 | 20.49 | 20.49 | 20.33 | 0.05% | 1,556 |
| Aug 19, 2025 | 20.52 | 20.52 | 20.48 | 20.48 | 20.32 | 0.05% | 1,831 |
| Aug 18, 2025 | 20.52 | 20.52 | 20.47 | 20.47 | 20.31 | - | 3,099 |
| Aug 15, 2025 | 20.52 | 20.52 | 20.44 | 20.47 | 20.31 | -0.10% | 763 |
| Aug 14, 2025 | 20.50 | 20.50 | 20.45 | 20.49 | 20.33 | -0.05% | 600 |
| Aug 13, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.34 | 0.20% | 1,145 |
| Aug 12, 2025 | 20.49 | 20.49 | 20.45 | 20.46 | 20.31 | 0.07% | 814 |
| Aug 11, 2025 | 20.40 | 20.45 | 20.40 | 20.45 | 20.29 | 0.05% | 338 |
| Aug 8, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.28 | -0.15% | 64 |
| Aug 7, 2025 | 20.43 | 20.47 | 20.43 | 20.47 | 20.31 | -0.02% | 160 |
| Aug 6, 2025 | 20.50 | 20.50 | 20.47 | 20.47 | 20.31 | -0.10% | 534 |
| Aug 5, 2025 | 20.54 | 20.54 | 20.49 | 20.49 | 20.33 | 0.24% | 845 |
| Aug 4, 2025 | 20.51 | 20.52 | 20.44 | 20.44 | 20.29 | -0.15% | 1,628 |
| Aug 1, 2025 | 20.47 | 20.48 | 20.39 | 20.47 | 20.31 | 0.42% | 1,040 |
| Jul 31, 2025 | 20.39 | 20.42 | 20.39 | 20.39 | 20.23 | 0.05% | 961 |
| Jul 30, 2025 | 20.31 | 20.38 | 20.31 | 20.38 | 20.22 | -0.42% | 330 |
| Jul 29, 2025 | 20.48 | 20.48 | 20.46 | 20.46 | 20.22 | 0.15% | 704 |
| Jul 28, 2025 | 20.47 | 20.47 | 20.43 | 20.43 | 20.19 | -0.05% | 1,331 |
| Jul 25, 2025 | 20.47 | 20.47 | 20.44 | 20.44 | 20.20 | 0.12% | 431 |