Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
18.93
-0.65 (-3.30%)
Apr 3, 2025, 12:21 PM EDT - Market open
CCSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 19.09 | 19.57 | 19.09 | 19.57 | 19.57 | 1.55% | 11,427 |
| Apr 1, 2025 | 19.15 | 19.27 | 19.10 | 19.27 | 19.27 | 0.84% | 2,311 |
| Mar 31, 2025 | 18.82 | 19.13 | 18.69 | 19.11 | 19.11 | 0.19% | 1,640 |
| Mar 28, 2025 | 19.32 | 19.32 | 19.07 | 19.07 | 19.07 | -2.12% | 2,565 |
| Mar 27, 2025 | 19.56 | 19.56 | 19.49 | 19.49 | 19.49 | -0.58% | 1,090 |
| Mar 26, 2025 | 19.86 | 19.86 | 19.60 | 19.60 | 19.60 | -2.05% | 1,291 |
| Mar 25, 2025 | 19.93 | 20.01 | 19.93 | 20.01 | 20.01 | 0.20% | 3,599 |
| Mar 24, 2025 | 20.18 | 20.18 | 19.89 | 19.97 | 19.97 | 2.20% | 2,241 |
| Mar 21, 2025 | 19.39 | 19.59 | 19.39 | 19.54 | 19.54 | -0.81% | 2,507 |
| Mar 20, 2025 | 19.76 | 19.76 | 19.65 | 19.70 | 19.70 | -0.78% | 822 |
| Mar 19, 2025 | 19.75 | 19.88 | 19.75 | 19.85 | 19.85 | 1.69% | 820 |
| Mar 18, 2025 | 19.53 | 19.56 | 19.47 | 19.52 | 19.52 | -0.83% | 1,645 |
| Mar 17, 2025 | 19.45 | 19.74 | 19.45 | 19.69 | 19.69 | 1.17% | 1,178 |
| Mar 14, 2025 | 19.30 | 19.46 | 19.28 | 19.46 | 19.46 | 2.75% | 11,075 |
| Mar 13, 2025 | 19.10 | 19.10 | 18.94 | 18.94 | 18.94 | -1.42% | 353 |
| Mar 12, 2025 | 19.19 | 19.23 | 19.19 | 19.21 | 19.21 | 0.54% | 432 |
| Mar 11, 2025 | 19.07 | 19.20 | 19.02 | 19.11 | 19.11 | 1.25% | 5,591 |
| Mar 10, 2025 | 19.12 | 19.19 | 18.84 | 18.88 | 18.88 | -3.16% | 1,810 |
| Mar 7, 2025 | 19.32 | 19.49 | 19.32 | 19.49 | 19.49 | 1.56% | 402 |
| Mar 6, 2025 | 19.39 | 19.39 | 19.19 | 19.19 | 19.19 | -2.14% | 648 |
| Mar 5, 2025 | 19.40 | 19.61 | 19.40 | 19.61 | 19.61 | 2.12% | 8,565 |
| Mar 4, 2025 | 19.45 | 19.48 | 18.84 | 19.20 | 19.20 | -0.70% | 2,933 |
| Mar 3, 2025 | 20.37 | 20.37 | 19.30 | 19.34 | 19.34 | -3.31% | 2,867 |
| Feb 28, 2025 | 19.68 | 20.00 | 19.68 | 20.00 | 20.00 | 0.50% | 6,043 |
| Feb 27, 2025 | 20.21 | 20.21 | 19.90 | 19.90 | 19.90 | -1.73% | 284 |
| Feb 26, 2025 | 20.31 | 20.47 | 20.25 | 20.25 | 20.25 | 1.12% | 502 |
| Feb 25, 2025 | 20.19 | 20.19 | 19.88 | 20.03 | 20.03 | -0.32% | 1,205 |
| Feb 24, 2025 | 20.21 | 20.22 | 20.00 | 20.09 | 20.09 | -1.08% | 2,536 |
| Feb 21, 2025 | 21.12 | 21.12 | 20.31 | 20.31 | 20.31 | -3.24% | 3,028 |
| Feb 20, 2025 | 21.16 | 21.16 | 20.85 | 20.99 | 20.99 | -0.50% | 2,220 |
| Feb 19, 2025 | 21.08 | 21.15 | 21.08 | 21.10 | 21.10 | -0.17% | 3,213 |
| Feb 18, 2025 | 20.98 | 21.13 | 20.97 | 21.13 | 21.13 | 0.65% | 23,386 |
| Feb 14, 2025 | 21.01 | 21.01 | 20.99 | 20.99 | 20.99 | 0.56% | 1,546 |
| Feb 13, 2025 | 20.81 | 20.90 | 20.81 | 20.88 | 20.88 | 0.82% | 1,124 |
| Feb 12, 2025 | 20.71 | 20.74 | 20.69 | 20.71 | 20.71 | -0.16% | 2,367 |
| Feb 11, 2025 | 20.89 | 20.90 | 20.67 | 20.74 | 20.74 | -1.85% | 3,536 |
| Feb 10, 2025 | 21.12 | 21.15 | 21.07 | 21.13 | 21.13 | 0.76% | 12,959 |
| Feb 7, 2025 | 21.15 | 21.20 | 20.92 | 20.97 | 20.97 | -0.04% | 4,079 |
| Feb 6, 2025 | 20.94 | 21.06 | 20.94 | 20.98 | 20.98 | 0.61% | 2,305 |
| Feb 5, 2025 | 20.86 | 20.91 | 20.80 | 20.85 | 20.85 | 0.72% | 2,091 |
| Feb 4, 2025 | 20.58 | 20.95 | 20.58 | 20.70 | 20.70 | 1.04% | 3,713 |
| Feb 3, 2025 | 20.23 | 20.54 | 20.19 | 20.49 | 20.49 | -1.26% | 2,921 |
| Jan 31, 2025 | 21.05 | 21.09 | 20.71 | 20.75 | 20.75 | -1.30% | 737 |
| Jan 30, 2025 | 20.81 | 21.02 | 20.81 | 21.02 | 21.02 | 3.24% | 4,189 |
| Jan 29, 2025 | 20.57 | 20.57 | 20.36 | 20.36 | 20.36 | -0.88% | 2,084 |
| Jan 28, 2025 | 20.28 | 20.54 | 20.28 | 20.54 | 20.54 | 0.83% | 10,385 |
| Jan 27, 2025 | 20.69 | 20.69 | 20.37 | 20.37 | 20.37 | -4.55% | 1,641 |
| Jan 24, 2025 | 21.49 | 21.49 | 21.34 | 21.34 | 21.34 | -0.16% | 1,902 |
| Jan 23, 2025 | 21.35 | 21.42 | 21.35 | 21.37 | 21.37 | 0.25% | 11,745 |
| Jan 22, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.53% | 356 |