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

25.38

+0.0671(+0.27%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202525.1525.3325.3325.3325.153,718
October 01, 202524.9725.1325.1325.1324.972,939
September 30, 20252524.9424.942524.794,390
September 29, 202524.7724.8924.8924.9224.771,800
September 26, 202524.924.7724.7724.924.695,800
September 25, 202524.5924.7524.7524.7524.592,600
September 24, 20252524.8524.8525.0524.851,000
September 23, 202524.9324.8424.8424.9324.842,300
September 22, 202524.7124.9924.9925.0224.71,423
September 19, 202524.6124.824.824.824.6900
September 18, 202524.4924.4924.4924.4924.49328
September 17, 202524.6224.2124.2124.622413,142
September 16, 202524.3924.1824.1824.424.175,623
September 15, 202524.0824.3224.3224.3224.073,800
September 12, 202524.1423.923.924.1423.9902
September 11, 202524.1724.1124.1124.1724.092,300
September 10, 202524.0323.8523.8524.0323.851,600
September 09, 202523.8523.723.723.8523.683,007
September 08, 202523.9223.8523.8523.9223.741,548
September 05, 202523.5223.7323.7323.7723.472,833
September 04, 202523.4723.6723.6723.6723.471,100
September 03, 202523.5823.5823.5823.6223.581,116
September 02, 202523.3623.5723.5723.623.364,300
August 29, 202523.8623.8623.8623.8623.86200
August 28, 202524.1424.1124.1124.1424.112,004
August 27, 20252424.0124.0124.11242,000
August 26, 202524.1224.1224.1224.1224.12345
August 25, 202524.0223.8523.8524.0423.853,823
August 22, 202523.8724.0224.0224.0923.871,000
August 21, 202523.3123.323.323.3823.3749
August 20, 202523.2823.3223.3223.3723.283,108
August 19, 202523.6323.4823.4823.6723.373,819
August 18, 202523.5923.6923.6923.6923.553,147
August 15, 202523.3923.5223.5223.623.373,630
August 14, 202523.5423.4523.4523.5523.411,529
August 13, 202523.8323.8223.8223.8323.644,526
August 12, 202523.5123.7223.7223.7223.512,107
August 11, 202523.5923.4423.4423.5923.443,405
August 08, 202523.5223.5223.5223.5223.52300
August 07, 202523.5123.5123.5123.5623.495,100
August 06, 202523.5423.5223.5223.5523.52800
August 05, 202523.6423.5523.5523.6423.381,900
August 04, 202523.623.5423.5423.623.491,400
August 01, 202523.0323.2823.2823.2823.031,411
July 31, 202523.8323.6323.6323.8623.612,500
July 30, 202523.8823.6923.6923.8823.612,400
July 29, 202524.7923.9723.9724.7923.961,627
July 28, 202524.7124.5124.5124.7124.492,746
July 25, 202524.5124.7224.7224.7224.51700
July 24, 202524.5324.524.524.5324.491,400
July 23, 202524.5924.5824.5824.6124.447,934
July 22, 202523.8224.0624.0624.0623.82931
July 21, 202524.5823.8423.8424.5823.841,905
July 18, 202524.124.1224.1224.1224.11,319
July 17, 202523.623.9723.9723.9823.61,513
July 16, 202523.3323.4323.4323.4323.33618
July 15, 202523.3523.3423.3423.3623.343,400
July 14, 202523.2523.3523.3523.3523.153,600
July 11, 202523.0523.0623.0623.0623.03700
July 10, 202522.9523.1423.1423.1422.951,418
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved