Carbon Collective Climate Solutions U.S. Equity ETF (CCSO) NASDAQ
26.10
+0.004(+0.02%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.10
+0.004(+0.02%)
Currency In USD
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 |