COtwo Advisors Physical European Carbon Allowance Trust ETF of Beneficial Interest (CTWO)
NYSEARCA: CTWO · Real-Time Price · USD
18.23
-0.13 (-0.68%)
Jul 31, 2026, 4:00 PM EDT - Market closed
CTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.15% | 249 |
| Jun 9, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.76% | - |
| Jun 8, 2026 | 17.04 | 17.08 | 17.00 | 17.08 | 17.08 | -0.87% | 268 |
| Jun 5, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | 17 |
| Jun 4, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 2.38% | 2 |
| Jun 3, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 2.00% | - |
| Jun 2, 2026 | 17.15 | 17.15 | 16.50 | 16.50 | 16.50 | -5.61% | 1,093 |
| Jun 1, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.57% | 1 |
| May 29, 2026 | 17.50 | 17.58 | 17.50 | 17.58 | 17.58 | 1.59% | 158 |
| May 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.29% | - |
| May 27, 2026 | 17.14 | 17.25 | 17.10 | 17.25 | 17.25 | - | 538 |
| May 26, 2026 | 17.21 | 17.25 | 17.20 | 17.25 | 17.25 | 1.77% | 316 |
| May 22, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.15% | 2 |
| May 21, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.88% | 1 |
| May 20, 2026 | 16.95 | 17.30 | 16.95 | 17.13 | 17.13 | 3.32% | 2,026 |