Carbon Collective Short Duration Green Bond ETF (CCSB)
NASDAQ: CCSB · Real-Time Price · USD
20.38
-0.09 (-0.44%)
Jul 3, 2025, 1:00 PM - Market closed
CCSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 20.36 | 20.44 | 20.36 | 20.38 | 20.38 | -0.44% | 1,739 |
| Jul 2, 2025 | 20.45 | 20.47 | 20.37 | 20.47 | 20.47 | 0.39% | 12,531 |
| Jul 1, 2025 | 20.52 | 20.52 | 20.39 | 20.39 | 20.39 | -0.10% | 21,451 |
| Jun 30, 2025 | 20.30 | 20.46 | 20.30 | 20.41 | 20.41 | 0.05% | 2,861 |
| Jun 27, 2025 | 20.43 | 20.43 | 20.36 | 20.40 | 20.40 | -0.54% | 3,142 |
| Jun 26, 2025 | 20.44 | 20.51 | 19.60 | 20.51 | 20.44 | 0.15% | 11,133 |
| Jun 25, 2025 | 20.39 | 20.48 | 20.39 | 20.48 | 20.41 | - | 1,065 |
| Jun 24, 2025 | 20.37 | 20.48 | 20.37 | 20.48 | 20.41 | 0.15% | 1,106 |
| Jun 23, 2025 | 20.45 | 20.45 | 20.43 | 20.45 | 20.38 | 0.15% | 9,143 |
| Jun 20, 2025 | 20.40 | 20.42 | 20.40 | 20.42 | 20.35 | 0.05% | 937 |
| Jun 18, 2025 | 20.41 | 20.41 | 20.32 | 20.41 | 20.34 | 0.29% | 13,979 |
| Jun 17, 2025 | 20.31 | 20.74 | 20.31 | 20.35 | 20.28 | 0.20% | 21,004 |
| Jun 16, 2025 | 20.39 | 20.40 | 20.31 | 20.31 | 20.24 | -0.44% | 5,887 |
| Jun 13, 2025 | 20.40 | 20.40 | 20.37 | 20.40 | 20.33 | 0.20% | 419 |
| Jun 12, 2025 | 20.40 | 20.40 | 20.36 | 20.36 | 20.29 | 0.10% | 695 |
| Jun 11, 2025 | 20.37 | 20.39 | 20.34 | 20.34 | 20.27 | 0.15% | 8,692 |
| Jun 10, 2025 | 20.35 | 20.35 | 20.31 | 20.31 | 20.24 | 0.02% | 668 |
| Jun 9, 2025 | 20.25 | 20.31 | 20.25 | 20.31 | 20.24 | 0.12% | 188 |
| Jun 6, 2025 | 20.32 | 20.32 | 19.50 | 20.28 | 20.21 | -0.20% | 9,320 |
| Jun 5, 2025 | 20.29 | 20.32 | 20.29 | 20.32 | 20.25 | - | 183 |
| Jun 4, 2025 | 20.35 | 20.35 | 20.32 | 20.32 | 20.25 | - | 732 |
| Jun 3, 2025 | 20.33 | 20.33 | 20.25 | 20.32 | 20.25 | -0.05% | 33,000 |
| Jun 2, 2025 | 20.32 | 20.33 | 20.31 | 20.33 | 20.26 | 0.17% | 3,085 |
| May 30, 2025 | 20.23 | 20.30 | 20.23 | 20.30 | 20.23 | 0.22% | 1,571 |
| May 29, 2025 | 20.29 | 20.29 | 20.25 | 20.25 | 20.18 | -0.34% | 488 |
| May 28, 2025 | 20.30 | 20.38 | 20.30 | 20.32 | 20.17 | -0.15% | 2,354 |
| May 27, 2025 | 20.38 | 20.40 | 20.33 | 20.35 | 20.20 | 0.05% | 961 |
| May 23, 2025 | 20.37 | 20.37 | 20.29 | 20.34 | 20.19 | 0.17% | 1,852 |
| May 22, 2025 | 20.28 | 20.31 | 20.28 | 20.31 | 20.15 | -0.02% | 16,915 |
| May 21, 2025 | 20.36 | 20.36 | 20.31 | 20.31 | 20.16 | -0.12% | 2,592 |
| May 20, 2025 | 20.35 | 20.37 | 20.32 | 20.34 | 20.18 | 0.12% | 11,446 |
| May 19, 2025 | 20.33 | 20.33 | 20.30 | 20.31 | 20.16 | -0.17% | 2,284 |
| May 16, 2025 | 20.42 | 20.42 | 20.33 | 20.35 | 20.19 | 0.20% | 3,810 |
| May 15, 2025 | 20.32 | 20.32 | 20.31 | 20.31 | 20.15 | 0.17% | 620 |
| May 14, 2025 | 20.30 | 20.30 | 20.25 | 20.27 | 20.12 | -0.05% | 1,103 |
| May 13, 2025 | 20.28 | 20.31 | 20.24 | 20.28 | 20.13 | -0.07% | 1,036 |
| May 12, 2025 | 20.30 | 20.30 | 20.28 | 20.30 | 20.14 | 0.12% | 510 |
| May 9, 2025 | 20.33 | 20.33 | 20.27 | 20.27 | 20.12 | -0.02% | 213 |
| May 8, 2025 | 20.26 | 20.28 | 20.24 | 20.28 | 20.12 | -0.12% | 2,327 |
| May 7, 2025 | 20.30 | 20.30 | 19.57 | 20.30 | 20.15 | 0.05% | 2,253 |
| May 6, 2025 | 20.31 | 20.33 | 20.23 | 20.29 | 20.14 | 0.10% | 25,679 |
| May 5, 2025 | 20.31 | 20.31 | 20.22 | 20.27 | 20.12 | -0.07% | 1,513 |
| May 2, 2025 | 20.34 | 20.34 | 20.26 | 20.29 | 20.13 | 0.07% | 5,356 |
| May 1, 2025 | 20.37 | 20.42 | 20.27 | 20.27 | 20.12 | -0.44% | 7,015 |
| Apr 30, 2025 | 20.35 | 20.36 | 20.34 | 20.36 | 20.21 | 0.34% | 1,209 |
| Apr 29, 2025 | 20.32 | 20.33 | 20.29 | 20.29 | 20.14 | -0.32% | 4,099 |
| Apr 28, 2025 | 20.29 | 20.38 | 20.29 | 20.36 | 20.12 | 0.15% | 2,507 |
| Apr 25, 2025 | 20.38 | 20.39 | 20.26 | 20.33 | 20.09 | 0.10% | 596 |
| Apr 24, 2025 | 20.32 | 20.32 | 20.30 | 20.31 | 20.07 | 0.27% | 429 |
| Apr 23, 2025 | 20.31 | 20.35 | 20.25 | 20.25 | 20.02 | -0.30% | 1,931 |