COtwo Advisors Physical European Carbon Allowance Trust ETF of Beneficial Interest (CTWO)
NYSEARCA: CTWO · Real-Time Price · USD
19.43
-0.32 (-1.65%)
Nov 13, 2026, 4:00 PM EST - Market closed
CTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.35 | 19.43 | 19.35 | 19.43 | 19.43 | -1.65% | 132 |
| Nov 12, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.45% | 10 |
| Nov 11, 2026 | 21.15 | 21.15 | 19.08 | 20.04 | 20.04 | 4.24% | 350 |
| Nov 9, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.13% | 9 |
| Nov 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.76% | 6 |
| Nov 5, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.37% | 6 |
| Nov 4, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.75% | 8 |
| Nov 3, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.50% | 9 |
| Nov 2, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.14% | 10 |
| Oct 30, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.28% | 6 |
| Oct 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.26% | 6 |
| Oct 28, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 6 |
| Oct 27, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.78% | 6 |
| Oct 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.71% | 7 |
| Oct 23, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.13% | 6 |
| Oct 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | 6 |
| Oct 21, 2026 | 19.50 | 19.50 | 18.70 | 18.70 | 18.70 | -0.93% | 646 |
| Oct 20, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.66% | 6 |
| Oct 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.26% | 6 |
| Oct 16, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 27 |
| 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 |