Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
23.44
0.00 (-0.02%)
Aug 15, 2025, 11:02 AM - Market open
CCSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.54 | 23.55 | 23.41 | 23.45 | 23.45 | -1.57% | 1,529 |
| Aug 13, 2025 | 23.83 | 23.83 | 23.64 | 23.82 | 23.82 | 0.44% | 4,526 |
| Aug 12, 2025 | 23.51 | 23.72 | 23.51 | 23.72 | 23.72 | 1.16% | 2,107 |
| Aug 11, 2025 | 23.59 | 23.59 | 23.44 | 23.44 | 23.44 | -0.35% | 3,405 |
| Aug 8, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.07% | 252 |
| Aug 7, 2025 | 23.51 | 23.56 | 23.49 | 23.51 | 23.51 | -0.03% | 5,081 |
| Aug 6, 2025 | 23.54 | 23.55 | 23.52 | 23.52 | 23.52 | -0.17% | 763 |
| Aug 5, 2025 | 23.64 | 23.64 | 23.38 | 23.55 | 23.55 | 0.08% | 1,877 |
| Aug 4, 2025 | 23.60 | 23.60 | 23.49 | 23.54 | 23.54 | 1.10% | 1,362 |
| Aug 1, 2025 | 23.03 | 23.28 | 23.03 | 23.28 | 23.28 | -1.50% | 1,411 |
| Jul 31, 2025 | 23.83 | 23.86 | 23.61 | 23.63 | 23.63 | -0.26% | 2,462 |
| Jul 30, 2025 | 23.88 | 23.88 | 23.61 | 23.69 | 23.69 | -1.13% | 2,368 |
| Jul 29, 2025 | 24.79 | 24.79 | 23.96 | 23.97 | 23.97 | -2.22% | 1,627 |
| Jul 28, 2025 | 24.71 | 24.71 | 24.49 | 24.51 | 24.51 | -0.83% | 2,746 |
| Jul 25, 2025 | 24.51 | 24.72 | 24.51 | 24.72 | 24.72 | 0.89% | 696 |
| Jul 24, 2025 | 24.53 | 24.53 | 24.49 | 24.50 | 24.50 | -0.35% | 1,391 |
| Jul 23, 2025 | 24.59 | 24.61 | 24.44 | 24.59 | 24.59 | 2.17% | 7,934 |
| Jul 22, 2025 | 23.82 | 24.06 | 23.82 | 24.06 | 24.06 | 0.93% | 931 |
| Jul 21, 2025 | 24.58 | 24.58 | 23.84 | 23.84 | 23.84 | -1.15% | 1,905 |
| Jul 18, 2025 | 24.10 | 24.12 | 24.10 | 24.12 | 24.12 | 0.61% | 1,319 |
| Jul 17, 2025 | 23.60 | 23.98 | 23.60 | 23.97 | 23.97 | 2.29% | 1,513 |
| Jul 16, 2025 | 23.33 | 23.44 | 23.33 | 23.44 | 23.44 | 0.41% | 618 |
| Jul 15, 2025 | 23.35 | 23.36 | 23.34 | 23.34 | 23.34 | -0.04% | 3,370 |
| Jul 14, 2025 | 23.25 | 23.35 | 23.15 | 23.35 | 23.35 | 1.24% | 3,582 |
| Jul 11, 2025 | 23.05 | 23.06 | 23.03 | 23.06 | 23.06 | -0.33% | 682 |
| Jul 10, 2025 | 22.95 | 23.14 | 22.95 | 23.14 | 23.14 | 0.94% | 1,418 |
| Jul 9, 2025 | 23.00 | 23.20 | 22.75 | 22.93 | 22.93 | 0.59% | 1,638 |
| Jul 8, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.57% | 435 |
| Jul 7, 2025 | 22.96 | 22.96 | 22.90 | 22.92 | 22.92 | -0.26% | 2,301 |
| Jul 3, 2025 | 22.86 | 22.98 | 22.86 | 22.98 | 22.98 | 1.52% | 1,506 |
| Jul 2, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.42% | 2,635 |
| Jul 1, 2025 | 22.53 | 22.54 | 22.46 | 22.54 | 22.54 | -0.09% | 553 |
| Jun 30, 2025 | 22.53 | 22.56 | 22.52 | 22.56 | 22.56 | 0.13% | 3,661 |
| Jun 27, 2025 | 22.58 | 22.59 | 22.53 | 22.53 | 22.53 | -0.19% | 1,010 |
| Jun 26, 2025 | 22.57 | 22.58 | 22.50 | 22.58 | 22.58 | 1.46% | 459 |
| Jun 25, 2025 | 22.31 | 22.34 | 22.25 | 22.25 | 22.25 | -0.76% | 2,012 |
| Jun 24, 2025 | 22.23 | 22.42 | 22.23 | 22.42 | 22.42 | 1.63% | 637 |
| Jun 23, 2025 | 21.94 | 22.06 | 21.94 | 22.06 | 22.06 | 1.61% | 487 |
| Jun 20, 2025 | 22.02 | 22.02 | 21.71 | 21.71 | 21.71 | -1.14% | 1,141 |
| Jun 18, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.73% | 177 |
| Jun 17, 2025 | 21.99 | 21.99 | 21.80 | 21.80 | 21.80 | -1.98% | 5,867 |
| Jun 16, 2025 | 22.20 | 22.24 | 22.20 | 22.24 | 22.24 | 1.74% | 291 |
| Jun 13, 2025 | 21.91 | 21.91 | 21.86 | 21.86 | 21.86 | -1.09% | 460 |
| Jun 12, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | 204 |
| Jun 11, 2025 | 22.18 | 22.20 | 22.18 | 22.20 | 22.20 | 0.82% | 414 |
| Jun 10, 2025 | 22.00 | 22.02 | 22.00 | 22.02 | 22.02 | -0.72% | 382 |
| Jun 9, 2025 | 22.15 | 22.18 | 22.15 | 22.18 | 22.18 | 1.42% | 403 |
| Jun 6, 2025 | 21.80 | 21.90 | 21.80 | 21.87 | 21.87 | 0.16% | 1,115 |
| Jun 5, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.21% | 112 |
| Jun 4, 2025 | 21.85 | 21.92 | 21.85 | 21.88 | 21.88 | 0.18% | 1,038 |