COtwo Advisors Physical European Carbon Allowance Trust ETF of Beneficial Interest (CTWO)

NYSEARCA: CTWO · Real-Time Price · USD

-0.13 (-0.68%)

Oct 15, 2026, 4:00 PM EDT - Market closed

CTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	18.95	18.95	18.95	18.95	18.95	-0.66%	26
Oct 14, 2026	19.08	19.08	19.08	19.08	19.08	-2.30%	7
Oct 13, 2026	19.53	19.53	19.53	19.53	19.53	-0.13%	8
Oct 12, 2026	19.55	19.55	19.55	19.55	19.55	1.82%	6
Oct 9, 2026	19.20	19.20	19.20	19.20	19.20	1.05%	7
Oct 8, 2026	19.00	19.00	19.00	19.00	19.00	0.93%	13
Oct 7, 2026	18.83	18.83	18.83	18.83	18.83	-0.92%	14
Oct 6, 2026	19.00	19.00	19.00	19.00	19.00	2.15%	12
Oct 5, 2026	18.60	18.60	18.60	18.60	18.60	-0.67%	12
Oct 2, 2026	18.73	18.73	18.73	18.73	18.73	-1.45%	15
Oct 1, 2026	19.00	19.00	19.00	19.00	19.00	0.80%	13
Sep 30, 2026	18.85	18.85	18.85	18.85	18.85	-0.66%	14
Sep 29, 2026	18.98	18.98	18.98	18.98	18.98	-1.04%	13
Sep 28, 2026	19.18	19.18	19.18	19.18	19.18	-1.03%	16
Sep 25, 2026	19.38	19.38	19.38	19.38	19.38	1.04%	13
Sep 24, 2026	19.18	19.18	19.18	19.18	19.18	-	13
Sep 23, 2026	19.18	19.18	19.18	19.18	19.18	-0.26%	14
Sep 22, 2026	19.23	19.23	19.23	19.23	19.23	-0.52%	14
Sep 21, 2026	19.33	19.33	19.33	19.33	19.33	0.39%	14
Sep 18, 2026	19.25	19.25	19.25	19.25	19.25	1.18%	12
Sep 17, 2026	18.96	19.03	18.96	19.03	19.03	-	112
Sep 16, 2026	18.90	19.03	18.90	19.03	19.03	-1.17%	363
Sep 15, 2026	19.25	19.25	19.25	19.25	19.25	-2.04%	12
Sep 14, 2026	19.65	19.65	19.65	19.65	19.65	2.08%	12
Sep 11, 2026	19.25	19.25	19.25	19.25	19.25	-	12
Sep 10, 2026	19.25	19.25	19.25	19.25	19.25	-	16
Sep 9, 2026	19.25	19.25	19.25	19.25	19.25	0.13%	12
Sep 8, 2026	19.23	19.23	19.23	19.23	19.23	1.72%	16
Sep 4, 2026	18.90	18.90	18.90	18.90	18.90	0.80%	12
Sep 3, 2026	18.75	18.75	18.75	18.75	18.75	-0.79%	16
Sep 2, 2026	18.90	18.90	18.90	18.90	18.90	1.20%	12
Sep 1, 2026	18.68	18.68	18.68	18.68	18.68	0.13%	12
Aug 31, 2026	18.65	18.65	18.65	18.65	18.65	0.27%	119
Aug 28, 2026	18.53	18.60	18.53	18.60	18.60	0.40%	112
Aug 27, 2026	18.53	18.53	18.53	18.53	18.53	-1.46%	16
Aug 26, 2026	18.80	18.80	18.80	18.80	18.80	-0.40%	12
Aug 25, 2026	18.88	18.88	18.88	18.88	18.88	-1.05%	12
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