Carbon Collective Short Duration Green Bond ETF (CCSB)
NASDAQ: CCSB · Real-Time Price · USD
20.27
0.00 (-0.02%)
At close: Feb 11, 2026, 4:00 PM EST
20.27
0.00 (0.00%)
After-hours: Feb 11, 2026, 4:15 PM EST
CCSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 20.32 | 20.32 | 20.28 | 20.28 | 20.28 | 0.15% | 589 |
| Feb 9, 2026 | 20.28 | 20.28 | 20.25 | 20.25 | 20.25 | 0.07% | 1,447 |
| Feb 6, 2026 | 20.19 | 20.55 | 20.19 | 20.23 | 20.23 | -0.02% | 8,675 |
| Feb 5, 2026 | 20.17 | 20.24 | 20.17 | 20.24 | 20.24 | 0.17% | 1,754 |
| Feb 4, 2026 | 20.22 | 20.22 | 20.13 | 20.20 | 20.20 | 0.07% | 5,250 |
| Feb 3, 2026 | 20.14 | 20.22 | 20.14 | 20.19 | 20.19 | -0.02% | 999 |
| Feb 2, 2026 | 20.21 | 20.25 | 20.19 | 20.19 | 20.19 | -0.07% | 3,763 |
| Jan 30, 2026 | 20.23 | 20.23 | 20.16 | 20.21 | 20.21 | 0.07% | 2,374 |
| Jan 29, 2026 | 20.18 | 20.19 | 20.13 | 20.19 | 20.19 | -0.07% | 2,179 |
| Jan 28, 2026 | 20.26 | 20.26 | 20.17 | 20.21 | 20.18 | -0.05% | 9,147 |
| Jan 27, 2026 | 20.17 | 20.25 | 20.17 | 20.22 | 20.19 | 0.02% | 4,615 |
| Jan 26, 2026 | 20.25 | 20.26 | 20.17 | 20.21 | 20.18 | 0.10% | 4,610 |
| Jan 23, 2026 | 20.22 | 20.22 | 20.19 | 20.19 | 20.16 | -0.12% | 12,473 |
| Jan 22, 2026 | 20.28 | 20.28 | 20.22 | 20.22 | 20.19 | 0.12% | 11,460 |
| Jan 21, 2026 | 20.16 | 20.19 | 20.12 | 20.19 | 20.16 | 0.27% | 3,240 |
| Jan 20, 2026 | 20.19 | 20.22 | 20.14 | 20.14 | 20.11 | -0.20% | 3,631 |
| Jan 16, 2026 | 20.23 | 20.23 | 20.18 | 20.18 | 20.15 | -0.12% | 36,009 |
| Jan 15, 2026 | 20.18 | 20.20 | 20.18 | 20.20 | 20.17 | -0.10% | 951 |
| Jan 14, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.19 | 0.05% | 89 |
| Jan 13, 2026 | 20.20 | 20.23 | 20.17 | 20.21 | 20.18 | -0.02% | 1,479 |
| Jan 12, 2026 | 20.22 | 20.23 | 20.20 | 20.22 | 20.19 | 0.10% | 2,184 |
| Jan 9, 2026 | 20.22 | 20.22 | 20.20 | 20.20 | 20.17 | 0.02% | 306 |
| Jan 8, 2026 | 20.19 | 20.22 | 20.19 | 20.19 | 20.16 | -0.05% | 900 |
| Jan 7, 2026 | 20.22 | 20.24 | 20.20 | 20.20 | 20.17 | -0.03% | 1,706 |
| Jan 6, 2026 | 20.22 | 20.24 | 20.19 | 20.21 | 20.18 | 0.16% | 18,753 |
| Jan 5, 2026 | 20.22 | 20.22 | 20.18 | 20.18 | 20.15 | -0.17% | 1,964 |
| Jan 2, 2026 | 20.14 | 20.21 | 20.14 | 20.21 | 20.18 | 0.45% | 3,772 |
| Dec 31, 2025 | 20.14 | 20.19 | 20.12 | 20.12 | 20.09 | -0.40% | 2,855 |
| Dec 30, 2025 | 20.23 | 20.23 | 20.14 | 20.20 | 20.17 | - | 1,692 |
| Dec 29, 2025 | 20.23 | 20.23 | 20.20 | 20.20 | 20.17 | -0.62% | 2,547 |
| Dec 26, 2025 | 20.30 | 20.33 | 20.30 | 20.33 | 20.15 | 3.48% | 234 |
| Dec 24, 2025 | 20.34 | 20.34 | 19.64 | 19.64 | 19.47 | -3.19% | 2,075 |
| Dec 23, 2025 | 20.31 | 20.31 | 20.29 | 20.29 | 20.11 | - | 6,333 |
| Dec 22, 2025 | 20.33 | 20.33 | 20.24 | 20.29 | 20.11 | 0.02% | 1,738 |
| Dec 19, 2025 | 20.25 | 20.31 | 20.25 | 20.29 | 20.11 | -0.07% | 3,207 |
| Dec 18, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.12 | 0.15% | 173 |
| Dec 17, 2025 | 20.31 | 20.31 | 20.27 | 20.27 | 20.09 | - | 653 |
| Dec 16, 2025 | 20.20 | 20.28 | 20.20 | 20.27 | 20.09 | 0.10% | 1,433 |
| Dec 15, 2025 | 20.30 | 20.30 | 20.25 | 20.25 | 20.07 | 0.10% | 2,183 |
| Dec 12, 2025 | 20.33 | 20.33 | 20.23 | 20.23 | 20.05 | -0.15% | 685 |
| Dec 11, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.08 | - | 44 |
| Dec 10, 2025 | 20.23 | 20.26 | 20.23 | 20.26 | 20.08 | 0.22% | 227 |
| Dec 9, 2025 | 20.28 | 20.28 | 20.21 | 20.22 | 20.04 | -0.07% | 3,539 |
| Dec 8, 2025 | 20.28 | 20.28 | 20.23 | 20.23 | 20.05 | -0.05% | 2,045 |
| Dec 5, 2025 | 20.28 | 20.28 | 20.24 | 20.24 | 20.06 | -0.05% | 293 |
| Dec 4, 2025 | 20.29 | 20.30 | 20.25 | 20.25 | 20.07 | -0.10% | 1,442 |
| Dec 3, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.09 | 0.15% | 261 |
| Dec 2, 2025 | 20.28 | 20.28 | 20.24 | 20.24 | 20.06 | 0.02% | 3,292 |
| Dec 1, 2025 | 20.27 | 20.27 | 20.21 | 20.24 | 20.06 | -0.07% | 4,235 |
| Nov 28, 2025 | 20.26 | 20.31 | 20.25 | 20.25 | 20.07 | -0.07% | 926 |