Carbon Collective Climate Solutions U.S. Equity ETF (CCSO) NASDAQ
29.97
+0.7308(+2.50%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
29.97
+0.7308(+2.50%)
Currency In USD
If you invested $1000 in Carbon Collective Climate Solutions U.S. Equity ETF (CCSO) since IPO date, it would be worth $1,563.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,670.33, while $1000 invested 1 year ago would be worth $1,380.91. This corresponds to total returns of 56.4%, 67.03%, 38.09%, respectively, with annualized returns of 12.83%, 18.67%, 38.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 28.76 | 28.97 | 28.97 | 29.03 | 28.71 | 3,438 |
| May 22, 2026 | 28.15 | 28.22 | 28.22 | 28.33 | 27.98 | 4,835 |
| May 21, 2026 | 27.54 | 27.88 | 27.88 | 27.91 | 27.54 | 1,161 |
| May 20, 2026 | 27.22 | 27.58 | 27.58 | 27.63 | 27.11 | 11,555 |
| May 19, 2026 | 27.21 | 27.11 | 27.11 | 27.27 | 27.09 | 3,200 |
| May 18, 2026 | 28.4 | 27.65 | 27.65 | 28.4 | 27.48 | 9,481 |
| May 15, 2026 | 28.24 | 28.26 | 28.26 | 28.4 | 28.21 | 1,346 |
| May 14, 2026 | 28.75 | 28.95 | 28.95 | 29 | 28.7 | 2,860 |
| May 13, 2026 | 28.99 | 28.94 | 28.94 | 28.99 | 28.94 | 973 |
| May 12, 2026 | 28.51 | 28.72 | 28.72 | 28.77 | 28.21 | 7,060 |
| May 11, 2026 | 28.84 | 28.96 | 28.96 | 29.16 | 28.84 | 1,906 |
| May 08, 2026 | 28.65 | 28.65 | 28.65 | 28.68 | 28.55 | 4,218 |
| May 07, 2026 | 29.25 | 28.53 | 28.53 | 29.25 | 28.5 | 3,150 |
| May 06, 2026 | 28.91 | 29.25 | 29.25 | 29.29 | 28.82 | 4,888 |
| May 05, 2026 | 28.6 | 28.66 | 28.66 | 28.76 | 28.6 | 2,542 |
| May 04, 2026 | 28.6 | 28.43 | 28.43 | 28.77 | 28.43 | 2,865 |
| May 01, 2026 | 31 | 28.6 | 28.6 | 31 | 28.6 | 4,054 |
| April 30, 2026 | 28.45 | 28.7 | 28.7 | 28.75 | 28.45 | 4,010 |
| April 29, 2026 | 28.04 | 27.67 | 27.67 | 28.04 | 27.6 | 2,765 |
| April 28, 2026 | 27.91 | 27.95 | 27.95 | 27.96 | 27.76 | 12,409 |
| April 27, 2026 | 28.77 | 28.33 | 28.33 | 28.77 | 28.2 | 9,441 |
| April 24, 2026 | 29.15 | 28.32 | 28.32 | 29.15 | 28.31 | 8,577 |
| April 23, 2026 | 28.58 | 28.52 | 28.52 | 28.58 | 28.24 | 4,278 |
| April 22, 2026 | 28.55 | 28.3 | 28.3 | 28.55 | 28.06 | 3,299 |
| April 21, 2026 | 27.96 | 27.56 | 27.56 | 28.07 | 27.56 | 12,352 |
| April 20, 2026 | 27.63 | 27.82 | 27.82 | 27.82 | 27.52 | 7,616 |
| April 17, 2026 | 27.24 | 27.6 | 27.6 | 27.84 | 27.24 | 16,145 |
| April 16, 2026 | 27.47 | 27.24 | 27.24 | 27.47 | 27.13 | 1,564 |
| April 15, 2026 | 27.44 | 27.24 | 27.24 | 27.44 | 27.15 | 3,309 |
| April 14, 2026 | 27.43 | 27.43 | 27.43 | 27.45 | 27.43 | 853 |
| April 13, 2026 | 27.01 | 27.35 | 27.35 | 27.35 | 27.01 | 3,330 |
| April 10, 2026 | 27.11 | 27.13 | 27.13 | 27.13 | 27.11 | 1,182 |
| April 09, 2026 | 26.62 | 26.9 | 26.9 | 26.99 | 26.62 | 1,450 |
| April 08, 2026 | 26.77 | 26.7 | 26.7 | 26.77 | 26.63 | 902 |
| April 07, 2026 | 25.92 | 25.81 | 25.81 | 25.92 | 25.58 | 16,542 |
| April 06, 2026 | 26.15 | 25.96 | 25.96 | 26.21 | 25.89 | 8,521 |
| 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 | 25.83 | 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 | 26.61 | 26.96 | 26.63 | 18,288 |
| March 09, 2026 | 25.87 | 26.61 | 26.61 | 26.61 | 25.69 | 3,411 |