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

Currency In USD

CCSO Historical Return

If you invested $1000 in Carbon Collective Climate Solutions U.S. Equity ETF (CCSO) since IPO date, it would be worth $1,401.02 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,417.29, while $1000 invested 1 year ago would be worth $1,132.64. This corresponds to total returns of 40.1%, 41.73%, 13.26%, respectively, with annualized returns of 8.97%, 12.32%, 13.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CCSO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	26.84	26.84	26.84	26.84	26.8	2,029
August 20, 2026	26.57	26.43	26.43	26.57	26.39	2,417
August 19, 2026	26.82	26.84	26.84	26.84	26.82	838
August 18, 2026	27.06	26.81	26.81	27.06	26.81	3,100
August 17, 2026	27.69	27.53	27.53	27.69	27.47	1,166
August 14, 2026	27.53	27.48	27.48	27.54	27.48	1,259
August 13, 2026	27.57	27.57	27.57	27.57	27.57	879
August 12, 2026	27.76	27.55	27.55	27.76	27.55	406
August 11, 2026	27.84	27.68	27.68	27.84	27.65	1,961
August 10, 2026	27.51	27.48	27.48	27.51	27.48	1,259
August 07, 2026	27.6	27.61	27.61	27.61	27.6	2,003
August 06, 2026	27.07	27.12	27.12	27.37	27.07	3,096
August 05, 2026	27.44	27.26	27.26	27.44	27.26	1,333
August 04, 2026	27.02	27.44	27.44	27.49	26.93	3,758
August 03, 2026	26.14	26.57	26.57	26.6	26.14	4,856
July 31, 2026	26.59	26.12	26.12	26.59	26	7,013
July 30, 2026	26.03	26.32	26.32	26.32	26.03	3,014
July 29, 2026	26.12	25.54	25.54	26.12	25.54	1,626
July 28, 2026	26.08	26.24	26.24	26.24	26.08	521
July 27, 2026	26.62	26.53	26.53	26.62	26.3	980
July 23, 2026	26.52	26.53	26.53	26.7	26.52	5,082
July 22, 2026	26.72	26.63	26.63	26.82	26.63	1,860
July 21, 2026	26.82	26.63	26.63	26.82	26.42	3,157
July 20, 2026	26.87	26.39	26.39	26.88	26.35	1,402
July 17, 2026	26.45	26.6	26.6	26.65	26.45	1,692
July 16, 2026	26.85	26.76	26.76	26.95	26.72	4,332
July 15, 2026	27.3	27.04	27.04	27.41	26.7	578
July 14, 2026	27.12	27.09	27.09	27.12	26.98	771
July 13, 2026	26.9	26.67	26.67	26.9	26.67	4,033
July 10, 2026	27.12	27.01	27.01	27.12	26.88	652
July 09, 2026	26.66	26.89	26.89	26.98	26.66	12,481
July 08, 2026	26.44	26.76	26.76	26.77	26.44	2,945
July 07, 2026	27.54	26.86	26.86	27.54	26.82	1,547
July 06, 2026	27.56	27.54	27.54	27.61	27.54	2,827
July 02, 2026	27.41	27.12	27.12	27.81	26.89	7,577
July 01, 2026	28.12	27.46	27.46	28.12	27.46	2,872
June 30, 2026	27.8	27.91	27.91	27.91	27.77	509
June 29, 2026	27.71	27.65	27.65	27.72	27.44	5,734
June 26, 2026	27.63	27.56	27.56	27.75	27.56	1,909
June 25, 2026	28.1	27.9	27.9	28.1	27.9	9,683
June 24, 2026	27.92	27.7	27.7	27.92	27.62	3,220
June 23, 2026	27.64	27.64	27.64	27.99	27.64	2,689
June 22, 2026	28.5	28.31	28.31	28.76	28.14	5,220
June 18, 2026	28.12	28.26	28.26	28.26	28.09	510
June 17, 2026	28.19	27.94	27.94	28.41	27.94	2,864
June 16, 2026	28.53	28.3	28.3	28.55	28.3	3,389
June 15, 2026	29.23	28.51	28.51	29.23	28.51	4,062
June 12, 2026	27.91	28.17	28.17	28.29	27.91	2,056
June 11, 2026	27.08	27.77	27.77	27.85	27.05	1,125
June 10, 2026	27.77	26.9	26.9	27.77	26.9	4,089
June 09, 2026	28.79	27.92	27.92	28.79	27.63	2,841
June 08, 2026	28.59	28.09	28.09	28.59	28.09	3,721
June 05, 2026	28.73	28.15	28.15	28.73	28.12	2,552
June 04, 2026	29.95	29.58	29.58	29.95	29.28	3,517
June 03, 2026	29.61	29.59	29.59	29.72	29.5	6,394
June 02, 2026	29.78	29.97	29.97	29.97	29.77	2,003
June 01, 2026	28.99	29.24	29.24	29.35	28.91	2,372
May 29, 2026	29.13	29.17	29.17	29.32	28.99	3,724
May 28, 2026	28.94	29.19	29.19	29.32	28.88	5,311
May 27, 2026	29.18	29.01	29.01	29.24	28.9	4,025