Carbon Collective Climate Solutions U.S. Equity ETF - CCSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	23.87	24.02	24.02	24.09	23.87	1,000
August 21, 2025	23.31	23.3	23.3	23.38	23.3	749
August 20, 2025	23.28	23.32	23.32	23.37	23.28	3,108
August 19, 2025	23.63	23.48	23.48	23.67	23.37	3,819
August 18, 2025	23.59	23.69	23.69	23.69	23.55	3,147
August 15, 2025	23.39	23.52	23.52	23.6	23.37	3,630
August 14, 2025	23.54	23.45	23.45	23.55	23.41	1,529
August 13, 2025	23.83	23.82	23.82	23.83	23.64	4,526
August 12, 2025	23.51	23.72	23.72	23.72	23.51	2,107
August 11, 2025	23.59	23.44	23.44	23.59	23.44	3,405
August 08, 2025	23.52	23.52	23.52	23.52	23.52	300
August 07, 2025	23.51	23.51	23.51	23.56	23.49	5,100
August 06, 2025	23.54	23.52	23.52	23.55	23.52	800
August 05, 2025	23.64	23.55	23.55	23.64	23.38	1,900
August 04, 2025	23.6	23.54	23.54	23.6	23.49	1,400
August 01, 2025	23.03	23.28	23.28	23.28	23.03	1,411
July 31, 2025	23.83	23.63	23.63	23.86	23.61	2,500
July 30, 2025	23.88	23.69	23.69	23.88	23.61	2,400
July 29, 2025	24.79	23.97	23.97	24.79	23.96	1,627
July 28, 2025	24.71	24.51	24.51	24.71	24.49	2,746
July 25, 2025	24.51	24.72	24.72	24.72	24.51	700
July 24, 2025	24.53	24.5	24.5	24.53	24.49	1,400
July 23, 2025	24.59	24.58	24.58	24.61	24.44	7,934
July 22, 2025	23.82	24.06	24.06	24.06	23.82	931
July 21, 2025	24.58	23.84	23.84	24.58	23.84	1,905
July 18, 2025	24.1	24.12	24.12	24.12	24.1	1,319
July 17, 2025	23.6	23.97	23.97	23.98	23.6	1,513
July 16, 2025	23.33	23.43	23.43	23.43	23.33	618
July 15, 2025	23.35	23.34	23.34	23.36	23.34	3,400
July 14, 2025	23.25	23.35	23.35	23.35	23.15	3,600
July 11, 2025	23.05	23.06	23.06	23.06	23.03	700
July 10, 2025	22.95	23.14	23.14	23.14	22.95	1,418
July 09, 2025	23	22.93	22.93	23.2	22.75	1,638
July 08, 2025	22.79	22.79	22.79	22.79	22.79	435
July 07, 2025	22.96	22.92	22.92	22.96	22.9	2,301
July 03, 2025	22.86	22.98	22.98	22.98	22.86	1,506
July 02, 2025	22.64	22.63	22.63	22.64	22.63	2,635
July 01, 2025	22.53	22.54	22.54	22.54	22.46	600
June 30, 2025	22.53	22.56	22.56	22.56	22.52	3,700
June 27, 2025	22.58	22.53	22.53	22.59	22.53	1,010
June 26, 2025	22.57	22.58	22.58	22.58	22.5	500
June 25, 2025	22.31	22.25	22.25	22.34	22.25	2,012
June 24, 2025	22.23	22.42	22.42	22.42	22.23	637
June 23, 2025	21.94	22.06	22.06	22.06	21.94	500
June 20, 2025	22.02	21.71	21.71	22.02	21.71	1,141
June 18, 2025	21.96	21.96	21.96	21.96	21.96	200
June 17, 2025	21.99	21.8	21.8	21.99	21.8	5,900
June 16, 2025	22.2	22.24	22.24	22.24	22.2	300
June 13, 2025	21.91	21.86	21.86	21.91	21.86	500
June 12, 2025	22.1	22.1	22.1	22.1	22.1	204
June 11, 2025	22.18	22.2	22.2	22.2	22.18	414
June 10, 2025	22	22.02	22.02	22.02	22	400
June 09, 2025	22.15	22.18	22.18	22.18	22.15	403
June 06, 2025	21.8	21.87	21.87	21.9	21.8	1,115
June 05, 2025	21.83	21.83	21.83	21.83	21.83	112
June 04, 2025	21.85	21.88	21.88	21.92	21.85	1,038
June 03, 2025	21.74	21.84	21.84	21.84	21.73	1,200
June 02, 2025	21.59	21.59	21.59	21.59	21.42	1,321
May 30, 2025	21.42	21.51	21.51	21.53	21.42	1,213
May 29, 2025	21.63	21.6	21.6	21.63	21.6	800

Carbon Collective Climate Solutions U.S. Equity ETF (CCSO) NASDAQ