Carbon Collective Short Duration Green Bond ETF (CCSB)
NASDAQ: CCSB · Real-Time Price · USD
20.49
+0.01 (0.05%)
At close: Aug 20, 2025, 4:00 PM
20.49
0.00 (0.00%)
After-hours: Aug 20, 2025, 4:15 PM EDT
CCSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 20.49 | 20.49 | 20.48 | 20.52 | - | 0.20% | 990 |
| Aug 19, 2025 | 20.52 | 20.52 | 20.48 | 20.48 | 20.48 | 0.05% | 1,831 |
| Aug 18, 2025 | 20.52 | 20.52 | 20.47 | 20.47 | 20.47 | - | 3,099 |
| Aug 15, 2025 | 20.52 | 20.52 | 20.44 | 20.47 | 20.47 | -0.10% | 763 |
| Aug 14, 2025 | 20.50 | 20.50 | 20.45 | 20.49 | 20.49 | -0.05% | 600 |
| Aug 13, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 0.20% | 1,145 |
| Aug 12, 2025 | 20.49 | 20.49 | 20.45 | 20.46 | 20.46 | 0.07% | 814 |
| Aug 11, 2025 | 20.40 | 20.45 | 20.40 | 20.45 | 20.45 | 0.05% | 338 |
| Aug 8, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.15% | 64 |
| Aug 7, 2025 | 20.43 | 20.47 | 20.43 | 20.47 | 20.47 | -0.02% | 160 |
| Aug 6, 2025 | 20.50 | 20.50 | 20.47 | 20.47 | 20.47 | -0.10% | 534 |
| Aug 5, 2025 | 20.54 | 20.54 | 20.49 | 20.49 | 20.49 | 0.24% | 845 |
| Aug 4, 2025 | 20.51 | 20.52 | 20.44 | 20.44 | 20.44 | -0.15% | 1,628 |
| Aug 1, 2025 | 20.47 | 20.48 | 20.39 | 20.47 | 20.47 | 0.42% | 1,040 |
| Jul 31, 2025 | 20.39 | 20.42 | 20.39 | 20.39 | 20.39 | 0.05% | 961 |
| Jul 30, 2025 | 20.31 | 20.38 | 20.31 | 20.38 | 20.38 | -0.42% | 330 |
| Jul 29, 2025 | 20.48 | 20.48 | 20.46 | 20.46 | 20.38 | 0.15% | 704 |
| Jul 28, 2025 | 20.47 | 20.47 | 20.43 | 20.43 | 20.35 | -0.05% | 1,331 |
| Jul 25, 2025 | 20.47 | 20.47 | 20.44 | 20.44 | 20.36 | 0.12% | 431 |
| Jul 24, 2025 | 20.44 | 20.44 | 20.42 | 20.42 | 20.33 | -0.02% | 485 |
| Jul 23, 2025 | 20.47 | 20.47 | 20.42 | 20.42 | 20.34 | -0.39% | 2,078 |
| Jul 22, 2025 | 20.47 | 20.50 | 20.47 | 20.50 | 20.42 | 0.39% | 1,470 |
| Jul 21, 2025 | 20.57 | 20.57 | 20.42 | 20.42 | 20.34 | 0.15% | 15,513 |
| Jul 18, 2025 | 20.44 | 20.44 | 20.39 | 20.39 | 20.31 | 0.07% | 496 |
| Jul 17, 2025 | 20.39 | 20.42 | 20.38 | 20.38 | 20.29 | -0.05% | 382 |
| Jul 16, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.30 | -0.07% | 199 |
| Jul 15, 2025 | 20.44 | 20.44 | 20.40 | 20.40 | 20.32 | -0.15% | 1,511 |
| Jul 14, 2025 | 20.43 | 20.43 | 20.39 | 20.43 | 20.35 | 0.39% | 4,723 |
| Jul 11, 2025 | 20.41 | 20.42 | 20.32 | 20.35 | 20.27 | -0.44% | 2,235 |
| Jul 10, 2025 | 20.44 | 20.44 | 20.42 | 20.44 | 20.36 | 0.20% | 1,503 |
| Jul 9, 2025 | 20.31 | 20.40 | 20.31 | 20.40 | 20.32 | -0.05% | 4,771 |
| Jul 8, 2025 | 20.41 | 20.46 | 20.33 | 20.41 | 20.33 | 0.12% | 12,435 |
| Jul 7, 2025 | 20.35 | 20.40 | 20.35 | 20.39 | 20.30 | 0.02% | 3,499 |
| Jul 3, 2025 | 20.36 | 20.44 | 20.36 | 20.38 | 20.30 | -0.44% | 1,739 |
| Jul 2, 2025 | 20.45 | 20.47 | 20.37 | 20.47 | 20.39 | 0.39% | 12,531 |
| Jul 1, 2025 | 20.52 | 20.52 | 20.39 | 20.39 | 20.31 | -0.10% | 21,451 |
| Jun 30, 2025 | 20.30 | 20.46 | 20.30 | 20.41 | 20.33 | 0.05% | 2,861 |
| Jun 27, 2025 | 20.43 | 20.43 | 20.36 | 20.40 | 20.32 | -0.54% | 3,142 |
| Jun 26, 2025 | 20.44 | 20.51 | 19.60 | 20.51 | 20.36 | 0.15% | 11,133 |
| Jun 25, 2025 | 20.39 | 20.48 | 20.39 | 20.48 | 20.33 | - | 1,065 |
| Jun 24, 2025 | 20.37 | 20.48 | 20.37 | 20.48 | 20.33 | 0.15% | 1,106 |
| Jun 23, 2025 | 20.45 | 20.45 | 20.43 | 20.45 | 20.30 | 0.15% | 9,143 |
| Jun 20, 2025 | 20.40 | 20.42 | 20.40 | 20.42 | 20.27 | 0.05% | 937 |
| Jun 18, 2025 | 20.41 | 20.41 | 20.32 | 20.41 | 20.26 | 0.29% | 13,979 |
| Jun 17, 2025 | 20.31 | 20.74 | 20.31 | 20.35 | 20.20 | 0.20% | 21,004 |
| Jun 16, 2025 | 20.39 | 20.40 | 20.31 | 20.31 | 20.16 | -0.44% | 5,887 |
| Jun 13, 2025 | 20.40 | 20.40 | 20.37 | 20.40 | 20.25 | 0.20% | 419 |
| Jun 12, 2025 | 20.40 | 20.40 | 20.36 | 20.36 | 20.21 | 0.10% | 695 |
| Jun 11, 2025 | 20.37 | 20.39 | 20.34 | 20.34 | 20.19 | 0.15% | 8,692 |
| Jun 10, 2025 | 20.35 | 20.35 | 20.31 | 20.31 | 20.16 | 0.02% | 668 |