Carbon Collective Climate Solutions U.S. Equity ETF (CCSO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Carbon Collective Climate Solutions U.S. Equity ETF (CCSO) since IPO date, it would be worth $1,340.29 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,344.5, while $1000 invested 1 year ago would be worth $1,081.26. This corresponds to total returns of 34.03%, 34.45%, 8.13%, respectively, with annualized returns of 7.63%, 10.36%, 8.13%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 25.58 | 25.68 | 25.68 | 25.79 | 25.58 | 2,589 |
| September 10, 2026 | 25.55 | 25.46 | 25.46 | 25.71 | 25.46 | 2,631 |
| September 09, 2026 | 26.21 | 26.01 | 26.01 | 26.21 | 26.01 | 729 |
| September 08, 2026 | 26.41 | 26.42 | 26.42 | 26.53 | 26.41 | 3,429 |
| September 04, 2026 | 26.24 | 26.23 | 26.23 | 26.25 | 26.16 | 1,678 |
| September 03, 2026 | 26.19 | 26.15 | 26.15 | 26.19 | 26.15 | 786 |
| September 02, 2026 | 25.75 | 25.9 | 25.9 | 25.93 | 25.75 | 2,089 |
| September 01, 2026 | 25.79 | 25.61 | 25.61 | 25.79 | 25.61 | 1,818 |
| August 31, 2026 | 26.16 | 25.98 | 25.98 | 26.16 | 25.96 | 1,845 |
| August 28, 2026 | 26.26 | 26.18 | 26.18 | 26.26 | 26.14 | 751 |
| August 27, 2026 | 26.62 | 26.71 | 26.71 | 26.73 | 26.62 | 2,231 |
| August 26, 2026 | 26.75 | 26.6 | 26.6 | 26.75 | 26.53 | 2,107 |
| August 25, 2026 | 26.7 | 26.59 | 26.59 | 26.7 | 26.59 | 1,645 |
| August 24, 2026 | 26.88 | 26.51 | 26.51 | 26.88 | 26.49 | 1,168 |
| 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 |