Carbon Collective Short Duration Green Bond ETF (CCSB)
NASDAQ: CCSB · Real-Time Price · USD
19.90
-0.11 (-0.55%)
May 15, 2026, 4:00 PM EDT - Market closed
CCSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 19.97 | 19.97 | 19.90 | 19.90 | 19.90 | -0.52% | 4,132 |
| May 14, 2026 | 20.06 | 20.07 | 20.00 | 20.01 | 20.01 | - | 4,540 |
| May 13, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.02% | 315 |
| May 12, 2026 | 19.99 | 20.01 | 19.98 | 20.00 | 20.00 | -0.20% | 3,309 |
| May 11, 2026 | 20.06 | 20.09 | 20.04 | 20.04 | 20.04 | -0.07% | 2,581 |
| May 8, 2026 | 20.06 | 20.10 | 20.04 | 20.06 | 20.06 | 0.30% | 3,603 |
| May 7, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.25% | 1,147 |
| May 6, 2026 | 20.08 | 20.08 | 20.03 | 20.05 | 20.05 | 0.30% | 2,322 |
| May 5, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.25% | 353 |
| May 4, 2026 | 20.00 | 20.00 | 19.94 | 19.94 | 19.94 | -0.25% | 6,393 |
| May 1, 2026 | 19.99 | 20.03 | 19.99 | 19.99 | 19.99 | 0.08% | 1,447 |
| Apr 30, 2026 | 19.92 | 19.99 | 19.92 | 19.97 | 19.97 | -0.15% | 2,476 |
| Apr 29, 2026 | 20.07 | 20.08 | 20.00 | 20.00 | 19.93 | -0.30% | 1,042 |
| Apr 28, 2026 | 20.08 | 20.08 | 20.05 | 20.06 | 19.99 | 0.05% | 2,559 |
| Apr 27, 2026 | 20.05 | 20.13 | 19.44 | 20.05 | 19.98 | -0.30% | 22,752 |
| Apr 24, 2026 | 20.11 | 20.13 | 20.11 | 20.11 | 20.04 | 0.05% | 5,569 |
| Apr 23, 2026 | 20.10 | 20.15 | 20.07 | 20.10 | 20.03 | -0.15% | 1,834 |
| Apr 22, 2026 | 20.12 | 20.13 | 20.12 | 20.13 | 20.06 | 0.07% | 152 |
| Apr 21, 2026 | 20.17 | 20.17 | 20.09 | 20.12 | 20.05 | -0.20% | 18,160 |
| Apr 20, 2026 | 20.19 | 20.19 | 20.11 | 20.16 | 20.09 | - | 1,899 |
| Apr 17, 2026 | 20.19 | 20.20 | 20.12 | 20.16 | 20.09 | 0.35% | 19,166 |
| Apr 16, 2026 | 20.17 | 20.17 | 20.09 | 20.09 | 20.02 | -0.17% | 6,084 |
| Apr 15, 2026 | 20.15 | 20.15 | 20.09 | 20.12 | 20.05 | -0.20% | 3,673 |
| Apr 14, 2026 | 20.09 | 20.16 | 20.07 | 20.16 | 20.09 | 0.40% | 3,440 |
| Apr 13, 2026 | 20.07 | 20.08 | 20.07 | 20.08 | 20.01 | 0.17% | 302 |
| Apr 10, 2026 | 20.18 | 20.18 | 20.02 | 20.05 | 19.98 | -0.15% | 4,190 |
| Apr 9, 2026 | 20.01 | 20.08 | 20.00 | 20.08 | 20.01 | 0.20% | 565 |
| Apr 8, 2026 | 20.13 | 20.13 | 20.04 | 20.04 | 19.97 | 0.19% | 1,941 |
| Apr 7, 2026 | 19.92 | 20.00 | 19.92 | 20.00 | 19.93 | 0.09% | 1,415 |
| Apr 6, 2026 | 20.00 | 20.04 | 19.98 | 19.98 | 19.91 | - | 4,038 |
| Apr 2, 2026 | 19.97 | 20.03 | 19.97 | 19.98 | 19.91 | 0.08% | 2,960 |
| Apr 1, 2026 | 19.99 | 19.99 | 19.97 | 19.97 | 19.90 | -0.01% | 757 |
| Mar 31, 2026 | 19.88 | 19.97 | 19.88 | 19.97 | 19.90 | 0.06% | 2,006 |
| Mar 30, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.81 | 0.40% | 89 |
| Mar 27, 2026 | 19.85 | 19.88 | 19.85 | 19.88 | 19.73 | -0.20% | 1,323 |
| Mar 26, 2026 | 19.91 | 19.92 | 19.91 | 19.92 | 19.77 | -0.38% | 244 |
| Mar 25, 2026 | 19.96 | 20.00 | 19.96 | 19.99 | 19.84 | 0.20% | 1,371 |
| Mar 24, 2026 | 19.87 | 19.95 | 19.87 | 19.95 | 19.80 | -0.20% | 2,630 |
| Mar 23, 2026 | 19.93 | 19.99 | 19.93 | 19.99 | 19.84 | 0.28% | 243 |
| Mar 20, 2026 | 19.97 | 19.97 | 19.94 | 19.94 | 19.79 | -0.50% | 734 |
| Mar 19, 2026 | 19.89 | 20.04 | 19.89 | 20.04 | 19.89 | -0.01% | 646 |
| Mar 18, 2026 | 20.16 | 20.19 | 20.04 | 20.04 | 19.89 | -0.21% | 2,701 |
| Mar 17, 2026 | 20.09 | 20.09 | 20.07 | 20.08 | 19.93 | 0.27% | 725 |
| Mar 16, 2026 | 19.98 | 20.03 | 19.98 | 20.03 | 19.88 | 0.38% | 2,138 |
| Mar 13, 2026 | 19.90 | 19.95 | 19.90 | 19.95 | 19.80 | -0.27% | 3,418 |
| Mar 12, 2026 | 20.08 | 20.08 | 19.99 | 20.01 | 19.86 | -0.45% | 2,325 |
| Mar 11, 2026 | 20.15 | 20.16 | 20.10 | 20.10 | 19.95 | -0.17% | 2,088 |
| Mar 10, 2026 | 20.21 | 20.23 | 20.13 | 20.13 | 19.98 | -0.30% | 10,685 |
| Mar 9, 2026 | 20.08 | 20.19 | 20.08 | 20.19 | 20.04 | 0.22% | 1,745 |
| Mar 6, 2026 | 20.07 | 20.15 | 20.07 | 20.15 | 20.00 | -0.20% | 1,339 |