Carbon Collective Short Duration Green Bond ETF (CCSB)
NASDAQ: CCSB · Real-Time Price · USD
20.31
-0.04 (-0.20%)
May 19, 2025, 4:00 PM - Market closed
CCSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 20.33 | 20.33 | 20.30 | 20.31 | 20.31 | -0.17% | 2,284 |
| May 16, 2025 | 20.42 | 20.42 | 20.33 | 20.35 | 20.35 | 0.20% | 3,810 |
| May 15, 2025 | 20.32 | 20.32 | 20.31 | 20.31 | 20.31 | 0.17% | 620 |
| May 14, 2025 | 20.30 | 20.30 | 20.25 | 20.27 | 20.27 | -0.05% | 1,103 |
| May 13, 2025 | 20.28 | 20.31 | 20.24 | 20.28 | 20.28 | -0.07% | 1,036 |
| May 12, 2025 | 20.30 | 20.30 | 20.28 | 20.30 | 20.30 | 0.12% | 510 |
| May 9, 2025 | 20.33 | 20.33 | 20.27 | 20.27 | 20.27 | -0.02% | 213 |
| May 8, 2025 | 20.26 | 20.28 | 20.24 | 20.28 | 20.28 | -0.12% | 2,327 |
| May 7, 2025 | 20.30 | 20.30 | 19.57 | 20.30 | 20.30 | 0.05% | 2,253 |
| May 6, 2025 | 20.31 | 20.33 | 20.23 | 20.29 | 20.29 | 0.10% | 25,679 |
| May 5, 2025 | 20.31 | 20.31 | 20.22 | 20.27 | 20.27 | -0.07% | 1,513 |
| May 2, 2025 | 20.34 | 20.34 | 20.26 | 20.29 | 20.29 | 0.07% | 5,356 |
| May 1, 2025 | 20.37 | 20.42 | 20.27 | 20.27 | 20.27 | -0.44% | 7,015 |
| Apr 30, 2025 | 20.35 | 20.36 | 20.34 | 20.36 | 20.36 | 0.34% | 1,209 |
| Apr 29, 2025 | 20.32 | 20.33 | 20.29 | 20.29 | 20.29 | -0.32% | 4,099 |
| Apr 28, 2025 | 20.29 | 20.38 | 20.29 | 20.36 | 20.28 | 0.15% | 2,507 |
| Apr 25, 2025 | 20.38 | 20.39 | 20.26 | 20.33 | 20.25 | 0.10% | 596 |
| Apr 24, 2025 | 20.32 | 20.32 | 20.30 | 20.31 | 20.23 | 0.27% | 429 |
| Apr 23, 2025 | 20.31 | 20.35 | 20.25 | 20.25 | 20.17 | -0.30% | 1,931 |
| Apr 22, 2025 | 20.32 | 20.32 | 20.23 | 20.31 | 20.23 | 0.32% | 4,581 |
| Apr 21, 2025 | 20.34 | 20.34 | 20.21 | 20.25 | 20.17 | -0.27% | 18,561 |
| Apr 17, 2025 | 20.29 | 20.30 | 20.29 | 20.30 | 20.22 | 0.35% | 496 |
| Apr 16, 2025 | 20.26 | 20.26 | 20.23 | 20.23 | 20.15 | 0.07% | 402 |
| Apr 15, 2025 | 20.17 | 20.26 | 20.16 | 20.22 | 20.14 | -0.06% | 1,009 |
| Apr 14, 2025 | 20.15 | 20.23 | 20.15 | 20.23 | 20.15 | 0.49% | 490 |
| Apr 11, 2025 | 20.13 | 20.29 | 20.11 | 20.13 | 20.05 | -2.04% | 1,299 |
| Apr 10, 2025 | 20.21 | 21.18 | 19.38 | 20.55 | 20.47 | 0.59% | 18,778 |
| Apr 9, 2025 | 20.12 | 20.43 | 19.84 | 20.43 | 20.35 | 0.81% | 2,034 |
| Apr 8, 2025 | 20.21 | 20.38 | 20.21 | 20.27 | 20.19 | 0.20% | 1,790 |
| Apr 7, 2025 | 20.30 | 22.42 | 19.17 | 20.23 | 20.15 | -0.78% | 10,547 |
| Apr 4, 2025 | 20.41 | 20.41 | 20.39 | 20.39 | 20.31 | -0.34% | 755 |
| Apr 3, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | 0.44% | 316 |
| Apr 2, 2025 | 20.39 | 20.39 | 20.32 | 20.37 | 20.29 | - | 1,387 |
| Apr 1, 2025 | 20.37 | 20.41 | 20.32 | 20.37 | 20.29 | 0.27% | 9,182 |
| Mar 31, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.23 | -0.07% | 219 |
| Mar 28, 2025 | 20.37 | 20.38 | 20.29 | 20.33 | 20.25 | -0.07% | 9,324 |
| Mar 27, 2025 | 20.35 | 20.36 | 20.26 | 20.34 | 20.26 | -0.22% | 5,016 |
| Mar 26, 2025 | 20.34 | 20.39 | 20.34 | 20.39 | 20.24 | -0.02% | 1,102 |
| Mar 25, 2025 | 20.35 | 20.41 | 20.34 | 20.39 | 20.24 | -0.02% | 36,132 |
| Mar 24, 2025 | 20.43 | 20.43 | 20.35 | 20.40 | 20.25 | 0.05% | 74,122 |
| Mar 21, 2025 | 20.35 | 20.44 | 20.35 | 20.39 | 20.24 | 0.02% | 3,861 |
| Mar 20, 2025 | 20.15 | 20.38 | 20.15 | 20.38 | 20.23 | - | 481 |
| Mar 19, 2025 | 20.38 | 21.28 | 19.31 | 20.38 | 20.23 | 0.17% | 88,193 |
| Mar 18, 2025 | 20.31 | 20.35 | 20.30 | 20.35 | 20.20 | 0.07% | 811 |
| Mar 17, 2025 | 20.29 | 20.38 | 20.29 | 20.33 | 20.18 | - | 6,989 |
| Mar 14, 2025 | 20.30 | 20.38 | 20.10 | 20.33 | 20.18 | -0.02% | 2,385 |
| Mar 13, 2025 | 20.27 | 20.34 | 20.26 | 20.34 | 20.19 | 0.07% | 1,682 |
| Mar 12, 2025 | 20.29 | 20.32 | 20.28 | 20.32 | 20.17 | -0.10% | 1,775 |
| Mar 11, 2025 | 20.32 | 20.36 | 20.32 | 20.34 | 20.19 | -0.12% | 2,271 |
| Mar 10, 2025 | 20.37 | 20.40 | 20.36 | 20.37 | 20.22 | - | 765 |