Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
21.80
-0.44 (-1.98%)
Jun 17, 2025, 4:00 PM - Market closed
CCSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 21.99 | 21.99 | 21.80 | 21.80 | 21.80 | -1.98% | 5,867 |
| Jun 16, 2025 | 22.20 | 22.24 | 22.20 | 22.24 | 22.24 | 1.74% | 291 |
| Jun 13, 2025 | 21.91 | 21.91 | 21.86 | 21.86 | 21.86 | -1.09% | 460 |
| Jun 12, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | 204 |
| Jun 11, 2025 | 22.18 | 22.20 | 22.18 | 22.20 | 22.20 | 0.82% | 414 |
| Jun 10, 2025 | 22.00 | 22.02 | 22.00 | 22.02 | 22.02 | -0.72% | 382 |
| Jun 9, 2025 | 22.15 | 22.18 | 22.15 | 22.18 | 22.18 | 1.42% | 403 |
| Jun 6, 2025 | 21.80 | 21.90 | 21.80 | 21.87 | 21.87 | 0.16% | 1,115 |
| Jun 5, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.21% | 112 |
| Jun 4, 2025 | 21.85 | 21.92 | 21.85 | 21.88 | 21.88 | 0.18% | 1,038 |
| Jun 3, 2025 | 21.74 | 21.84 | 21.73 | 21.84 | 21.84 | 1.16% | 1,186 |
| Jun 2, 2025 | 21.59 | 21.59 | 21.42 | 21.59 | 21.59 | 0.37% | 1,321 |
| May 30, 2025 | 21.42 | 21.53 | 21.42 | 21.51 | 21.51 | -0.40% | 1,213 |
| May 29, 2025 | 21.63 | 21.63 | 21.60 | 21.60 | 21.60 | -0.48% | 772 |
| May 28, 2025 | 21.68 | 21.70 | 21.68 | 21.70 | 21.70 | 0.05% | 891 |
| May 27, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.17% | 167 |
| May 23, 2025 | 21.35 | 21.44 | 21.35 | 21.44 | 21.44 | 1.23% | 2,773 |
| May 22, 2025 | 21.09 | 21.26 | 21.09 | 21.18 | 21.18 | -1.21% | 2,195 |
| May 21, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.04% | 165 |
| May 20, 2025 | 21.66 | 21.67 | 21.65 | 21.67 | 21.67 | 0.21% | 320 |
| May 19, 2025 | 21.59 | 21.62 | 21.59 | 21.62 | 21.62 | -0.32% | 451 |
| May 16, 2025 | 21.56 | 21.69 | 21.56 | 21.69 | 21.69 | 0.84% | 160 |
| May 15, 2025 | 21.53 | 21.53 | 21.50 | 21.51 | 21.51 | 0.05% | 775 |
| May 14, 2025 | 21.48 | 21.50 | 21.39 | 21.50 | 21.50 | 0.09% | 1,018 |
| May 13, 2025 | 21.31 | 21.51 | 21.31 | 21.48 | 21.48 | 1.51% | 1,459 |
| May 12, 2025 | 21.39 | 21.39 | 21.16 | 21.16 | 21.16 | 2.72% | 1,261 |
| May 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.64% | 248 |
| May 8, 2025 | 20.52 | 20.56 | 20.41 | 20.47 | 20.47 | 1.44% | 3,314 |
| May 7, 2025 | 20.14 | 20.24 | 20.09 | 20.18 | 20.18 | -0.11% | 2,686 |
| May 6, 2025 | 20.16 | 20.21 | 20.08 | 20.20 | 20.20 | -0.14% | 4,635 |
| May 5, 2025 | 20.15 | 20.23 | 20.15 | 20.23 | 20.23 | -0.40% | 970 |
| May 2, 2025 | 20.27 | 20.39 | 20.25 | 20.31 | 20.31 | 1.81% | 14,801 |
| May 1, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2.05% | 4,035 |
| Apr 30, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.15% | 451 |
| Apr 29, 2025 | 19.48 | 19.58 | 19.48 | 19.58 | 19.58 | 0.02% | 593 |
| Apr 28, 2025 | 19.49 | 19.64 | 19.34 | 19.58 | 19.58 | 0.73% | 1,001 |
| Apr 25, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.34% | 169 |
| Apr 24, 2025 | 19.36 | 19.37 | 19.36 | 19.37 | 19.37 | 2.63% | 694 |
| Apr 23, 2025 | 19.07 | 19.29 | 18.83 | 18.87 | 18.87 | 1.38% | 8,081 |
| Apr 22, 2025 | 18.42 | 18.64 | 18.42 | 18.62 | 18.62 | 2.82% | 2,451 |
| Apr 21, 2025 | 18.49 | 18.49 | 18.10 | 18.11 | 18.11 | -2.53% | 23,701 |
| Apr 17, 2025 | 18.61 | 18.62 | 18.51 | 18.58 | 18.58 | 0.73% | 739 |
| Apr 16, 2025 | 18.64 | 18.64 | 18.44 | 18.44 | 18.44 | -1.55% | 757 |
| Apr 15, 2025 | 18.88 | 18.91 | 18.67 | 18.73 | 18.73 | -0.64% | 2,413 |
| Apr 14, 2025 | 18.77 | 18.89 | 18.77 | 18.85 | 18.85 | 1.84% | 951 |
| Apr 11, 2025 | 18.00 | 18.56 | 18.00 | 18.51 | 18.51 | 2.20% | 1,126 |
| Apr 10, 2025 | 18.10 | 18.27 | 17.91 | 18.11 | 18.11 | -2.44% | 6,972 |
| Apr 9, 2025 | 17.03 | 18.66 | 17.03 | 18.56 | 18.56 | 9.14% | 10,014 |
| Apr 8, 2025 | 17.90 | 17.90 | 16.80 | 17.01 | 17.01 | -2.58% | 2,064 |
| Apr 7, 2025 | 17.37 | 17.52 | 17.35 | 17.46 | 17.46 | -0.88% | 3,626 |