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

NYSEARCA: CTWO · Real-Time Price · USD

0.00 (0.00%)

Sep 23, 2026, 1:06 PM EDT - Market open

CTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.31	19.31	19.03	19.23	-	-	10
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
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