COtwo Advisors Physical European Carbon Allowance Trust ETF of Beneficial Interest (CTWO)
NYSEARCA: CTWO · Real-Time Price · USD
19.08
0.00 (0.00%)
Aug 25, 2026, 1:43 PM EDT - Market open
CTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 18.98 | 19.08 | 18.98 | 19.08 | 19.08 | 1.73% | 349 |
| Aug 21, 2026 | 18.69 | 18.75 | 18.69 | 18.75 | 18.75 | 1.49% | 255 |
| Aug 20, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.68% | 13 |
| Aug 19, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 12 |
| Aug 18, 2026 | 18.42 | 18.45 | 18.35 | 18.35 | 18.35 | 0.55% | 1,696 |
| Aug 17, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.68% | 9 |
| Aug 14, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | 8 |
| Aug 13, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.68% | 9 |
| Aug 12, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.08% | 8 |
| Aug 11, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.82% | 8 |
| Aug 10, 2026 | 18.18 | 18.30 | 18.18 | 18.30 | 18.30 | -0.14% | 112 |
| Aug 6, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - | 13 |
| Aug 5, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.69% | 18 |
| Aug 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.28% | 10 |
| Aug 3, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.41% | 8 |
| Jul 31, 2026 | 18.20 | 18.23 | 18.10 | 18.23 | 18.23 | -0.68% | 4,399 |
| Jul 30, 2026 | 18.25 | 18.35 | 18.25 | 18.35 | 18.35 | 0.27% | 157 |
| Jul 29, 2026 | 18.25 | 18.30 | 18.11 | 18.30 | 18.30 | -0.68% | 1,307 |
| Jul 28, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.33% | 8 |
| Jul 27, 2026 | 18.49 | 18.66 | 18.45 | 18.49 | 18.49 | -1.31% | 866 |
| Jul 24, 2026 | 18.70 | 18.90 | 18.70 | 18.73 | 18.73 | 0.16% | 1,299 |
| Jul 23, 2026 | 19.50 | 20.11 | 18.50 | 18.70 | 18.70 | -2.60% | 1,909 |
| Jul 22, 2026 | 18.70 | 19.55 | 18.70 | 19.20 | 19.20 | 4.43% | 2,425 |
| Jul 21, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.05% | 7 |
| Jul 20, 2026 | 19.07 | 19.07 | 18.29 | 18.38 | 18.38 | 0.63% | 33,514 |
| Jul 17, 2026 | 17.80 | 19.10 | 17.80 | 18.26 | 18.26 | 2.02% | 5,951 |
| Jul 16, 2026 | 18.04 | 18.66 | 17.86 | 17.90 | 17.90 | -2.12% | 3,232 |
| Jul 15, 2026 | 17.92 | 20.09 | 17.92 | 18.29 | 18.29 | 3.89% | 11,199 |
| Jul 14, 2026 | 17.30 | 17.95 | 17.30 | 17.60 | 17.60 | 3.83% | 2,806 |
| Jul 13, 2026 | 16.80 | 16.95 | 16.80 | 16.95 | 16.95 | 0.59% | 136 |
| Jul 10, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 6 |
| Jul 9, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.30% | 6 |
| Jul 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 7 |
| Jul 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 9 |
| Jul 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 15 |
| Jul 2, 2026 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | -0.73% | 143 |
| Jul 1, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.29% | 6 |
| Jun 30, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 2.25% | 7 |
| Jun 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.47% | 8 |
| Jun 26, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.59% | 2 |
| Jun 25, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 2 |
| Jun 24, 2026 | 16.85 | 17.05 | 16.85 | 17.05 | 17.05 | -0.58% | 217 |
| Jun 23, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | - |
| Jun 22, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.29% | 5 |
| Jun 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 29 |
| Jun 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.15% | 3 |
| Jun 16, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.87% | 4 |
| Jun 15, 2026 | 17.25 | 17.28 | 17.25 | 17.28 | 17.28 | 3.44% | 426 |
| Jun 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.45% | 2 |
| Jun 11, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.15% | 2 |