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

26.10

+0.004(+0.02%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	25.7	26.1	26.1	26.2	25.7	2,122
April 01, 2026	26.07	26.1	26.1	26.28	26.07	2,923
March 31, 2026	24.89	25.65	25.65	25.67	24.89	2,723
March 30, 2026	25.6	24.68	24.68	25.6	24.68	2,231
March 27, 2026	25.06	24.95	24.95	25.06	24.95	1,227
March 26, 2026	25.77	25.2	25.2	25.77	25.2	1,347
March 25, 2026	26.11	25.99	25.99	26.11	25.95	1,688
March 24, 2026	25.47	25.77	25.77	25.77	25.47	4,337
March 23, 2026	25.59	25.59	25.59	25.87	25.59	1,546
March 20, 2026	25.89	25.04	25.04	25.89	25	1,529
March 19, 2026	25.5	25.8	25.8	25.8	25.3	2,192
March 18, 2026	26.14	25.84	25.84	26.21	25.84	1,463
March 17, 2026	26.19	26.17	26.17	26.28	26.05	5,546
March 16, 2026	26.09	26.08	26.08	26.15	26.06	2,116
March 13, 2026	26.29	25.71	25.71	26.29	25.71	494
March 12, 2026	26.94	26.08	26.08	26.94	26.08	3,347
March 11, 2026	26.62	26.62	26.62	26.74	26.5	8,351
March 10, 2026	26.72	26.9	26.9	26.96	26.63	18,288
March 09, 2026	25.87	26.61	26.61	26.61	25.69	3,411
March 06, 2026	26.18	26.04	26.04	26.24	26.02	3,442
March 05, 2026	26.91	26.52	26.52	26.91	26.15	4,213
March 04, 2026	27.29	27.13	27.13	27.3	27.01	17,387
March 03, 2026	26.66	26.98	26.98	27.13	26.5	10,737
March 02, 2026	27.74	27.78	27.78	27.83	27.39	4,700
February 27, 2026	27.29	27.46	27.46	27.46	27.29	1,500
February 26, 2026	27.28	27.62	27.62	27.62	27.19	3,727
February 25, 2026	27.79	27.66	27.66	27.8	27.66	1,709
February 24, 2026	27.71	27.85	27.85	27.85	27.71	6,400
February 23, 2026	27.51	27.45	27.45	27.55	27.21	9,329
February 20, 2026	27.37	27.56	0	27.63	27.37	10,345
February 19, 2026	27.18	27.51	0	27.52	27.18	2,900
February 18, 2026	27.59	27.43	0	27.66	27.3	3,300
February 17, 2026	27.42	27.41	0	27.53	27.05	5,700
February 13, 2026	27.15	27.39	0	27.39	27.03	2,022
February 12, 2026	28.01	27.18	0	28.01	27.18	12,400
February 11, 2026	28.56	27.93	0	28.56	27.69	1,600
February 10, 2026	28.32	27.65	0	28.32	27.65	2,800
February 09, 2026	27.34	27.79	0	27.79	27.34	2,400
February 06, 2026	26.9	27.33	0	27.33	26.9	4,010
February 05, 2026	26.49	26.29	0	26.7	26.29	1,600
February 04, 2026	27.16	26.8	0	27.45	26.43	9,838
February 03, 2026	27.28	27.15	0	27.28	26.71	3,029
February 02, 2026	26.38	26.46	0	26.55	26.29	3,900
January 30, 2026	26.9	26.35	0	26.9	26.33	15,243
January 29, 2026	26.47	27.04	0	27.04	26.47	2,800
January 28, 2026	26.97	27.17	0	27.17	26.76	13,900
January 27, 2026	26.4	26.79	0	26.84	26.4	2,614
January 26, 2026	26.83	26.57	0	26.87	26.5	27,100
January 23, 2026	26.54	26.65	0	26.67	26.54	8,600
January 22, 2026	26.74	26.6	0	26.74	26.6	1,719
January 21, 2026	26.32	26.48	0	26.52	26.17	7,405
January 20, 2026	25.97	26.05	0	26.14	25.95	4,617
January 16, 2026	26.34	26.3	0	26.34	26.17	36,300
January 15, 2026	25.96	26.06	0	26.08	25.92	4,300
January 14, 2026	25.73	25.88	0	25.88	25.68	2,500
January 13, 2026	26	25.84	0	26.01	25.84	2,843
January 12, 2026	25.98	25.91	0	25.98	25.78	1,400
January 09, 2026	25.58	25.57	0	25.59	25.57	934
January 08, 2026	25.23	25.31	0	25.32	25.23	2,346
January 07, 2026	25.52	25.33	0	25.53	25.33	5,800