Carbon Collective Short Duration Green Bond ETF (CCSB)

NASDAQ: CCSB · Real-Time Price · USD

19.45

+0.03 (0.15%)

At close: Oct 15, 2026, 4:00 PM EDT

19.51

+0.05 (0.28%)

After-hours: Oct 15, 2026, 4:15 PM EDT

CCSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.47	19.47	19.45	19.45	19.45	0.18%	3,768
Oct 14, 2026	19.31	19.42	19.31	19.42	19.42	-	3,819
Oct 13, 2026	19.42	19.42	19.42	19.42	19.42	0.05%	286
Oct 12, 2026	19.39	19.41	19.39	19.41	19.41	0.08%	830
Oct 9, 2026	19.41	19.43	19.39	19.39	19.39	-0.08%	8,589
Oct 8, 2026	19.39	19.41	19.39	19.41	19.41	0.21%	1,042
Oct 7, 2026	19.34	19.37	19.33	19.37	19.36	-0.01%	2,490
Oct 6, 2026	19.40	19.40	19.37	19.37	19.37	0.21%	5,805
Oct 5, 2026	19.35	19.35	19.33	19.33	19.33	0.08%	332
Oct 2, 2026	19.38	19.38	19.30	19.31	19.31	-0.18%	6,779
Oct 1, 2026	19.32	19.65	19.26	19.34	19.34	0.20%	12,651
Sep 30, 2026	19.38	19.38	19.30	19.31	19.31	-0.16%	2,161
Sep 29, 2026	19.33	19.35	19.33	19.34	19.34	0.05%	3,557
Sep 28, 2026	19.43	19.43	19.39	19.39	19.32	-0.41%	1,946
Sep 25, 2026	19.49	19.49	19.46	19.47	19.40	0.12%	989
Sep 24, 2026	19.45	19.45	19.45	19.45	19.38	-0.33%	296
Sep 23, 2026	19.65	19.65	19.51	19.51	19.44	-0.68%	228
Sep 22, 2026	19.67	19.67	19.61	19.64	19.58	0.09%	2,814
Sep 21, 2026	19.67	19.67	19.60	19.63	19.56	0.18%	2,391
Sep 18, 2026	19.55	19.59	19.55	19.59	19.52	-0.23%	1,203
Sep 17, 2026	19.67	19.67	19.64	19.64	19.57	0.33%	557
Sep 16, 2026	19.57	19.57	19.57	19.57	19.50	-0.02%	364
Sep 15, 2026	19.54	19.58	19.54	19.57	19.51	-0.04%	1,046
Sep 14, 2026	19.62	19.64	19.56	19.58	19.51	-0.10%	3,218
Sep 11, 2026	19.60	19.63	19.60	19.60	19.53	-0.07%	1,187
Sep 10, 2026	19.66	19.67	19.62	19.62	19.55	-0.56%	1,154
Sep 9, 2026	19.78	19.78	19.73	19.73	19.66	-0.15%	884
Sep 8, 2026	19.77	19.79	19.76	19.76	19.69	0.02%	3,550
Sep 4, 2026	19.71	19.76	19.71	19.75	19.68	-0.15%	525
Sep 3, 2026	19.77	19.78	19.77	19.78	19.71	0.20%	872
Sep 2, 2026	19.74	19.78	19.70	19.74	19.67	0.05%	1,074
Sep 1, 2026	19.78	19.78	19.73	19.73	19.66	-0.17%	2,078
Aug 31, 2026	19.78	19.78	19.74	19.77	19.70	-0.19%	2,290
Aug 28, 2026	19.81	19.81	19.80	19.80	19.74	-0.32%	222
Aug 27, 2026	19.88	19.92	19.86	19.92	19.80	0.02%	2,155
Aug 26, 2026	19.87	19.94	19.87	19.92	19.80	-0.08%	977
Aug 25, 2026	19.87	19.94	19.87	19.93	19.81	0.35%	1,478
Aug 24, 2026	19.82	19.86	19.82	19.86	19.74	0.08%	318
Aug 21, 2026	19.85	19.85	19.81	19.85	19.73	-0.05%	1,106
Aug 20, 2026	19.82	19.86	19.82	19.86	19.74	-0.18%	4,584
Aug 19, 2026	19.94	19.94	19.89	19.89	19.77	0.18%	302
Aug 18, 2026	19.80	19.87	19.80	19.86	19.74	0.03%	2,540
Aug 17, 2026	19.91	19.96	19.84	19.85	19.73	-0.10%	8,119
Aug 14, 2026	19.94	19.94	19.87	19.87	19.75	-0.20%	475
Aug 13, 2026	19.88	19.91	19.88	19.91	19.79	0.25%	515
Aug 12, 2026	19.93	19.93	19.84	19.86	19.74	0.10%	1,031
Aug 11, 2026	19.89	19.90	19.84	19.84	19.72	0.05%	939
Aug 10, 2026	19.90	19.90	19.83	19.83	19.71	-0.30%	2,537
Aug 7, 2026	19.94	19.95	19.89	19.89	19.77	0.20%	4,462
Aug 6, 2026	19.90	19.91	19.85	19.85	19.73	-0.18%	3,809