Skip to main content
Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
21.74
+0.32 (1.49%)
Nov 22, 2024, 4:00 PM EST - Market closed

CCSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202421.6421.7421.5621.7421.741.49%1,849
Nov 21, 202421.2521.4221.2521.4221.421.14%840
Nov 20, 202421.1021.2121.0521.1821.18-0.15%3,301
Nov 19, 202420.9521.2120.9521.2121.210.71%705
Nov 18, 202420.7821.1620.7821.0621.061.45%3,054
Nov 15, 202420.8920.8920.7620.7620.76-0.63%644
Nov 14, 202421.1221.1220.8920.8920.89-1.69%556
Nov 13, 202421.3421.3421.2521.2521.250.19%886
Nov 12, 202421.2621.2621.1221.2121.21-2.17%1,340
Nov 11, 202421.5921.6821.5721.6821.681.40%650
Nov 8, 202421.2521.3921.2321.3821.380.33%3,893
Nov 7, 202421.2421.3121.0421.3121.311.67%6,088
Nov 6, 202420.8520.9620.7920.9620.961.28%1,331
Nov 5, 202420.4320.7020.4220.7020.702.06%3,306
Nov 4, 202420.3020.4220.2820.2820.280.04%2,341
Nov 1, 202420.4420.4420.2720.2720.270.85%440
Oct 31, 202420.4420.4420.1020.1020.10-1.90%585
Oct 30, 202420.4820.7120.4820.4920.49-1.10%3,976
Oct 29, 202420.6320.7220.6320.7220.72-0.92%3,504
Oct 28, 202420.9520.9520.9120.9120.912.10%359
Oct 25, 202420.4820.4820.4820.4820.48-0.15%541
Oct 24, 202420.4220.5120.4220.5120.511.23%208
Oct 23, 202420.3920.4020.2620.2620.26-1.42%2,458
Oct 22, 202420.5520.5520.5520.5520.55-0.53%184
Oct 21, 202420.6720.8020.6620.6620.66-0.76%5,941
Oct 18, 202420.8420.8420.8220.8220.820.97%494
Oct 17, 202420.5920.7620.5820.6220.62-0.62%4,659
Oct 16, 202420.7020.7520.7020.7520.751.31%599
Oct 15, 202420.5820.6320.4820.4820.48-1.18%3,736
Oct 14, 202420.7520.7520.6820.7320.730.05%3,509
Oct 11, 202420.3820.7620.3720.7220.720.86%5,300
Oct 10, 202420.5720.5720.5020.5420.54-1.31%1,335
Oct 9, 202420.6720.8720.6620.8120.810.90%7,051
Oct 8, 202420.6620.6620.4620.6320.63-0.98%8,407
Oct 7, 202420.8020.8520.7720.8320.830.30%3,988
Oct 4, 202420.6720.7720.6620.7720.771.40%5,352
Oct 3, 202420.4920.4920.4520.4820.48-1.25%1,056
Oct 2, 202420.6920.7420.6120.7420.740.24%8,138
Oct 1, 202420.6020.6920.5220.6920.69-0.10%19,690
Sep 30, 202420.8220.8220.5420.7120.710.05%5,604
Sep 27, 202420.6520.7020.6520.7020.700.53%740
Sep 26, 202420.6120.7720.5520.5920.592.03%1,286
Sep 25, 202420.2420.3720.1820.1820.18-1.22%4,029
Sep 24, 202420.3520.4520.3520.4320.431.87%3,614
Sep 23, 202419.8320.0619.8320.0620.061.47%423
Sep 20, 202419.7619.7719.7419.7719.77-0.83%781
Sep 19, 202419.8119.9319.8119.9319.932.73%286
Sep 18, 202419.4019.4019.4019.4019.40-0.33%379
Sep 17, 202419.6419.6419.4619.4619.460.78%388
Sep 16, 202419.3019.3119.2819.3119.310.15%247
Sep 13, 202419.2119.3219.2119.2919.291.45%470
Sep 12, 202419.0319.0819.0119.0119.010.21%449
Sep 11, 202418.7818.9718.7818.9718.972.81%7,152
Sep 10, 202418.3418.4518.3418.4518.450.67%407
Sep 9, 202418.3118.4518.3118.3318.330.75%1,385
Sep 6, 202418.3718.3718.1918.1918.19-2.08%377
Sep 5, 202418.6118.6118.5518.5818.580.22%1,917
Sep 4, 202418.5518.7718.5418.5418.54-1.33%1,594
Sep 3, 202419.2419.2418.7918.7918.79-2.59%2,104
Aug 30, 202419.1219.3419.1219.2919.290.90%2,360
Aug 29, 202419.1819.3519.1219.1219.120.99%1,937
Aug 28, 202419.2519.2518.9218.9318.93-2.52%9,239
Aug 27, 202419.3119.4219.2119.4219.42-0.17%6,155
Aug 26, 202419.6919.7519.4519.4519.45-0.16%62,173
Aug 23, 202419.4119.4919.4119.4919.493.18%548
Aug 22, 202419.1819.1818.8818.8818.88-0.88%3,659
Aug 21, 202419.0919.0919.0519.0519.051.61%382
Aug 20, 202418.7218.7518.7218.7518.75-1.32%307
Aug 19, 202418.7819.0018.7819.0019.001.71%503
Aug 16, 202418.6218.8118.6218.6818.68-0.21%2,485
Aug 15, 202418.7218.7218.7218.7218.722.18%180
Aug 14, 202418.4618.4718.2318.3218.32-5,216
Aug 13, 202418.2218.3218.1218.3218.321.75%23,967
Aug 12, 202418.0318.0317.9618.0118.01-0.88%11,896
Aug 9, 202418.1718.1718.1018.1718.17-0.38%2,342
Aug 8, 202418.0818.2418.0818.2418.242.16%522
Aug 7, 202418.3518.3517.8517.8517.85-1.38%867
Aug 6, 202418.1518.1518.0818.1018.101.12%1,632
Aug 5, 202418.0518.0517.7017.9017.90-2.72%2,216
Aug 2, 202418.6318.6318.3418.4018.40-2.99%857
Aug 1, 202419.4119.4118.9718.9718.97-3.57%2,313
Jul 31, 202419.6019.6719.6019.6719.672.39%2,342
Jul 30, 202419.4419.4419.2119.2119.21-0.80%743
Jul 29, 202419.5019.5019.3719.3719.37-0.39%219
Jul 26, 202419.4019.4419.3819.4419.441.97%543
Jul 25, 202419.0619.1819.0619.0719.07-0.65%2,841
Jul 24, 202419.6019.6019.1919.1919.19-2.98%1,190
Jul 23, 202419.7019.8119.7019.7819.78-0.40%853
Jul 22, 202419.7319.8619.7319.8619.861.98%1,886
Jul 19, 202419.6719.6719.4519.4819.48-1.24%656
Jul 18, 202420.0020.0719.7219.7219.72-0.40%532
Jul 17, 202420.3120.3119.8019.8019.80-2.89%309
Jul 16, 202419.7020.4119.7020.3920.392.57%9,979
Jul 15, 202419.8820.1019.8819.8819.88-0.85%5,638
Jul 12, 202420.0520.1320.0420.0520.051.83%935
Jul 11, 202419.7519.9019.6819.6919.691.75%4,458
Jul 10, 202419.0919.3519.0919.3519.351.74%598
Jul 9, 202418.9319.1018.9319.0219.020.11%18,389
Jul 8, 202419.0519.1519.0019.0019.000.05%1,600
Jul 5, 202418.9918.9918.9118.9918.99-0.52%501