Carbon Collective Climate Solutions U.S. Equity ETF - CCSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	25.14	25.22	25.22	25.31	25.14	2,931
October 22, 2025	25.23	24.87	24.87	25.23	24.67	2,030
October 21, 2025	25.65	25.48	25.48	25.67	25.48	1,200
October 20, 2025	25.79	25.79	25.79	25.79	25.79	500
October 17, 2025	25.63	25.38	25.38	25.63	25.3	733
October 16, 2025	25.82	25.67	25.67	25.86	25.67	1,006
October 15, 2025	26.56	26.28	26.28	26.6	26.28	1,792
October 14, 2025	25.74	26.16	26.16	26.38	25.74	1,200
October 13, 2025	25.67	25.95	25.95	25.95	25.65	2,606
October 10, 2025	25.83	25.05	25.05	25.9	25.05	1,444
October 09, 2025	25.75	25.62	25.62	25.75	25.62	1,000
October 08, 2025	25.55	25.79	25.79	25.79	25.55	600
October 07, 2025	25.86	25.39	25.39	25.86	25.38	911
October 06, 2025	25.69	25.68	25.68	25.72	25.64	1,419
October 03, 2025	25.34	25.38	25.38	25.43	25.32	1,416
October 02, 2025	25.15	25.33	25.33	25.33	25.15	3,718
October 01, 2025	24.97	25.13	25.13	25.13	24.97	2,939
September 30, 2025	25	24.94	24.94	25	24.79	4,390
September 29, 2025	24.77	24.89	24.89	24.92	24.77	1,800
September 26, 2025	24.9	24.77	24.77	24.9	24.69	5,800
September 25, 2025	24.59	24.75	24.75	24.75	24.59	2,600
September 24, 2025	25	24.85	24.85	25.05	24.85	1,000
September 23, 2025	24.93	24.84	24.84	24.93	24.84	2,300
September 22, 2025	24.71	24.99	24.99	25.02	24.7	1,423
September 19, 2025	24.61	24.8	24.8	24.8	24.6	900
September 18, 2025	24.49	24.49	24.49	24.49	24.49	328
September 17, 2025	24.62	24.21	24.21	24.62	24	13,142
September 16, 2025	24.39	24.18	24.18	24.4	24.17	5,623
September 15, 2025	24.08	24.32	24.32	24.32	24.07	3,800
September 12, 2025	24.14	23.9	23.9	24.14	23.9	902
September 11, 2025	24.17	24.11	24.11	24.17	24.09	2,300
September 10, 2025	24.03	23.85	23.85	24.03	23.85	1,600
September 09, 2025	23.85	23.7	23.7	23.85	23.68	3,007
September 08, 2025	23.92	23.85	23.85	23.92	23.74	1,548
September 05, 2025	23.52	23.73	23.73	23.77	23.47	2,833
September 04, 2025	23.47	23.67	23.67	23.67	23.47	1,100
September 03, 2025	23.58	23.58	23.58	23.62	23.58	1,116
September 02, 2025	23.36	23.57	23.57	23.6	23.36	4,300
August 29, 2025	23.86	23.86	23.86	23.86	23.86	200
August 28, 2025	24.14	24.11	24.11	24.14	24.11	2,004
August 27, 2025	24	24.01	24.01	24.11	24	2,000
August 26, 2025	24.12	24.12	24.12	24.12	24.12	345
August 25, 2025	24.02	23.85	23.85	24.04	23.85	3,823
August 22, 2025	23.87	24.02	24.02	24.09	23.87	1,000
August 21, 2025	23.31	23.3	23.3	23.38	23.3	749
August 20, 2025	23.28	23.32	23.32	23.37	23.28	3,108
August 19, 2025	23.63	23.48	23.48	23.67	23.37	3,819
August 18, 2025	23.59	23.69	23.69	23.69	23.55	3,147
August 15, 2025	23.39	23.52	23.52	23.6	23.37	3,630
August 14, 2025	23.54	23.45	23.45	23.55	23.41	1,529
August 13, 2025	23.83	23.82	23.82	23.83	23.64	4,526
August 12, 2025	23.51	23.72	23.72	23.72	23.51	2,107
August 11, 2025	23.59	23.44	23.44	23.59	23.44	3,405
August 08, 2025	23.52	23.52	23.52	23.52	23.52	300
August 07, 2025	23.51	23.51	23.51	23.56	23.49	5,100
August 06, 2025	23.54	23.52	23.52	23.55	23.52	800
August 05, 2025	23.64	23.55	23.55	23.64	23.38	1,900
August 04, 2025	23.6	23.54	23.54	23.6	23.49	1,400
August 01, 2025	23.03	23.28	23.28	23.28	23.03	1,411
July 31, 2025	23.83	23.63	23.63	23.86	23.61	2,500

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