Carbon Collective Short Duration Green Bond ETF (CCSB)
NASDAQ: CCSB · Real-Time Price · USD
20.37
+0.07 (0.34%)
Oct 24, 2025, 4:00 PM EDT - Market closed

CCSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202520.2920.3720.1420.3720.370.34%24,367
Oct 23, 202520.3520.3520.3020.3020.30-1,469
Oct 22, 202520.3320.3320.2820.3020.300.25%1,247
Oct 21, 202520.3320.3320.2520.2520.250.10%1,424
Oct 20, 202520.3220.3220.2320.2320.23-0.15%4,645
Oct 17, 202521.1921.1920.2520.2620.260.25%7,523
Oct 16, 202520.2720.3120.2120.2120.21-0.15%7,192
Oct 15, 202520.2420.2420.2420.2420.240.20%107
Oct 14, 202520.2520.2520.2020.2020.20-0.07%4,016
Oct 13, 202520.2320.2320.2220.2220.220.15%662
Oct 10, 202520.2320.2320.1520.1920.190.07%2,175
Oct 9, 202520.1420.1720.1420.1720.170.12%312
Oct 8, 202520.2020.2320.1520.1520.15-0.47%3,397
Oct 7, 202520.2320.2420.1920.2420.240.25%1,127
Oct 6, 202520.2320.2320.1920.1920.19-0.12%2,882
Oct 3, 202520.2520.2520.2220.2220.22-0.05%1,368
Oct 2, 202520.2420.2420.1620.2320.230.10%2,239
Oct 1, 202520.2520.2520.2120.2120.210.10%3,988
Sep 30, 202520.2220.2720.1520.1920.190.02%4,263
Sep 29, 202520.2020.2020.1320.1820.18-0.25%10,709
Sep 26, 202520.2720.2720.2320.2320.14-0.30%944
Sep 25, 202520.3420.3420.2420.2920.20-0.49%945
Sep 24, 202520.4420.4420.3920.3920.30-0.49%1,143
Sep 23, 202520.5320.5320.4420.4920.40-0.10%5,224
Sep 22, 202520.5520.5520.5020.5120.420.02%2,337
Sep 19, 202520.4520.5120.4520.5120.42-0.05%10,162
Sep 18, 202520.5520.5520.5220.5220.43-0.19%539
Sep 17, 202520.6120.6220.5320.5620.47-0.07%2,650
Sep 16, 202520.6120.6220.5720.5720.480.02%3,494
Sep 15, 202520.6020.6020.5220.5720.480.32%4,553
Sep 12, 202520.5320.5320.5020.5020.41-0.24%1,547
Sep 11, 202520.5020.6020.4820.5520.460.10%2,857
Sep 10, 202520.5020.5820.5020.5320.44-12.11%14,558
Sep 9, 202523.3623.3623.3623.3623.2613.76%250
Sep 8, 202520.5920.5920.5420.5420.450.17%1,547
Sep 5, 202520.5522.0019.8120.5020.41-0.07%16,598
Sep 4, 202520.4520.5620.4520.5220.430.07%4,907
Sep 3, 202520.4920.5220.4420.5020.410.17%13,934
Sep 2, 202520.3820.4720.3820.4720.38-0.15%1,081
Aug 29, 202520.4320.5120.4320.5020.41-0.07%1,993
Aug 28, 202520.4320.5120.4320.5120.42-0.05%3,561
Aug 27, 202520.5120.5220.5120.5220.36-196
Aug 26, 202520.5320.5420.5220.5220.360.12%2,214
Aug 25, 202520.5420.5420.4820.5020.34-0.05%321
Aug 22, 202520.5320.5320.5020.5120.350.27%650
Aug 21, 202520.5020.5120.4520.4520.30-0.20%949
Aug 20, 202520.5220.5320.4920.4920.330.05%1,556
Aug 19, 202520.5220.5220.4820.4820.320.05%1,831
Aug 18, 202520.5220.5220.4720.4720.31-3,099
Aug 15, 202520.5220.5220.4420.4720.31-0.10%763