Carbon Collective Short Duration Green Bond ETF (CCSB)
NASDAQ: CCSB · Real-Time Price · USD
20.04
+0.02 (0.10%)
Jun 24, 2026, 4:00 PM EDT - Market closed
CCSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 20.08 | 20.08 | 20.02 | 20.03 | 20.03 | 0.06% | 1,467 |
| Jun 23, 2026 | 20.03 | 20.03 | 20.02 | 20.02 | 20.02 | 0.28% | 1,578 |
| Jun 22, 2026 | 19.98 | 19.99 | 19.97 | 19.97 | 19.97 | -0.25% | 5,206 |
| Jun 18, 2026 | 20.03 | 20.03 | 19.97 | 20.02 | 20.02 | 0.30% | 3,677 |
| Jun 17, 2026 | 20.07 | 20.07 | 19.96 | 19.96 | 19.96 | -0.45% | 5,503 |
| Jun 16, 2026 | 20.06 | 20.07 | 20.00 | 20.05 | 20.05 | - | 17,230 |
| Jun 15, 2026 | 20.09 | 20.09 | 20.02 | 20.05 | 20.05 | 0.20% | 2,180 |
| Jun 12, 2026 | 19.97 | 20.01 | 19.97 | 20.01 | 20.01 | -0.10% | 1,042 |
| Jun 11, 2026 | 20.02 | 20.03 | 19.93 | 20.03 | 20.03 | 0.25% | 5,141 |
| Jun 10, 2026 | 19.92 | 20.06 | 19.92 | 19.98 | 19.98 | 0.08% | 5,183 |
| Jun 9, 2026 | 19.99 | 19.99 | 19.96 | 19.96 | 19.96 | 0.13% | 3,488 |
| Jun 8, 2026 | 19.99 | 19.99 | 19.94 | 19.94 | 19.94 | 0.10% | 4,215 |
| Jun 5, 2026 | 19.98 | 19.98 | 19.92 | 19.92 | 19.92 | -0.47% | 6,552 |
| Jun 4, 2026 | 20.05 | 20.05 | 20.01 | 20.01 | 20.01 | 0.13% | 2,235 |
| Jun 3, 2026 | 20.01 | 20.01 | 19.97 | 19.99 | 19.99 | -0.15% | 13,410 |
| Jun 2, 2026 | 19.98 | 20.05 | 19.96 | 20.02 | 20.02 | 0.10% | 29,114 |
| Jun 1, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | -0.12% | 5,626 |
| May 29, 2026 | 20.06 | 20.06 | 20.02 | 20.02 | 20.02 | 0.07% | 557 |
| May 28, 2026 | 19.98 | 20.06 | 19.98 | 20.06 | 20.01 | 0.15% | 2,530 |
| May 27, 2026 | 20.06 | 20.06 | 20.03 | 20.03 | 19.98 | 0.10% | 1,261 |
| May 26, 2026 | 20.05 | 20.05 | 20.00 | 20.01 | 19.96 | 0.28% | 3,502 |
| May 22, 2026 | 20.00 | 20.00 | 19.91 | 19.95 | 19.90 | 0.10% | 10,326 |
| May 21, 2026 | 19.92 | 19.93 | 19.90 | 19.93 | 19.88 | - | 329 |
| May 20, 2026 | 19.81 | 19.93 | 19.81 | 19.93 | 19.88 | 0.40% | 28,546 |
| May 19, 2026 | 19.87 | 19.88 | 19.84 | 19.85 | 19.80 | -0.33% | 1,825 |
| May 18, 2026 | 19.97 | 19.97 | 19.91 | 19.92 | 19.87 | 0.08% | 3,817 |
| May 15, 2026 | 19.97 | 19.97 | 19.90 | 19.90 | 19.85 | -0.53% | 4,132 |
| May 14, 2026 | 20.06 | 20.07 | 20.00 | 20.01 | 19.96 | - | 4,540 |
| May 13, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.96 | 0.02% | 315 |
| May 12, 2026 | 19.99 | 20.01 | 19.98 | 20.00 | 19.95 | -0.20% | 3,309 |
| May 11, 2026 | 20.06 | 20.09 | 20.04 | 20.04 | 19.99 | -0.07% | 2,581 |
| May 8, 2026 | 20.06 | 20.10 | 20.04 | 20.06 | 20.01 | 0.30% | 3,603 |
| May 7, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 19.95 | -0.25% | 1,147 |
| May 6, 2026 | 20.08 | 20.08 | 20.03 | 20.05 | 20.00 | 0.30% | 2,322 |
| May 5, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.94 | 0.25% | 353 |
| May 4, 2026 | 20.00 | 20.00 | 19.94 | 19.94 | 19.89 | -0.25% | 6,393 |
| May 1, 2026 | 19.99 | 20.03 | 19.99 | 19.99 | 19.94 | 0.08% | 1,447 |
| Apr 30, 2026 | 19.92 | 19.99 | 19.92 | 19.97 | 19.92 | 0.20% | 2,476 |
| Apr 29, 2026 | 20.07 | 20.08 | 20.00 | 20.00 | 19.88 | -0.30% | 1,042 |
| Apr 28, 2026 | 20.08 | 20.08 | 20.05 | 20.06 | 19.94 | 0.05% | 2,559 |
| Apr 27, 2026 | 20.05 | 20.13 | 19.44 | 20.05 | 19.93 | -0.30% | 22,752 |
| Apr 24, 2026 | 20.11 | 20.13 | 20.11 | 20.11 | 19.99 | 0.05% | 5,569 |
| Apr 23, 2026 | 20.10 | 20.15 | 20.07 | 20.10 | 19.98 | -0.15% | 1,834 |
| Apr 22, 2026 | 20.12 | 20.13 | 20.12 | 20.13 | 20.01 | 0.07% | 152 |
| Apr 21, 2026 | 20.17 | 20.17 | 20.09 | 20.12 | 20.00 | -0.20% | 18,160 |
| Apr 20, 2026 | 20.19 | 20.19 | 20.11 | 20.16 | 20.04 | - | 1,899 |
| Apr 17, 2026 | 20.19 | 20.20 | 20.12 | 20.16 | 20.04 | 0.35% | 19,166 |
| Apr 16, 2026 | 20.17 | 20.17 | 20.09 | 20.09 | 19.97 | -0.17% | 6,084 |
| Apr 15, 2026 | 20.15 | 20.15 | 20.09 | 20.12 | 20.00 | -0.20% | 3,673 |
| Apr 14, 2026 | 20.09 | 20.16 | 20.07 | 20.16 | 20.04 | 0.40% | 3,440 |