Carbon Collective Climate Solutions US Equity ETF (CCSO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750100 | 18.9 | -0.02 | -0.11 | 18.92 | 18.92 | 18.81 | 3891 |
| 1718663700 | 18.92 | 0.14 | 0.75 | 18.95 | 18.95 | 18.74 | 2361 |
| 1718404500 | 18.78 | -0.28 | -1.47 | 19.02 | 19.02 | 18.78 | 151 |
| 1718318100 | 19.06 | -0.1 | -0.53 | 19.2 | 19.2 | 19.0499 | 593 |
| 1718231700 | 19.1613 | 0.22 | 1.17 | 19.32 | 19.32 | 19.1613 | 1020 |
| 1718145300 | 18.94 | -0.15 | -0.79 | 19.06 | 19.06 | 18.73 | 30033 |
| 1718058900 | 19.09 | 0.15 | 0.77 | 18.89 | 19.09 | 18.89 | 1101 |
| 1717799700 | 18.9439 | -0.26 | -1.33 | 19.02 | 19.02 | 18.9439 | 516 |
| 1717713300 | 19.2 | -0.19 | -0.98 | 19.31 | 19.58 | 19.2 | 2981 |
| 1717626900 | 19.39 | 0.34 | 1.78 | 19.2 | 19.39 | 19.13 | 1381 |
| 1717540500 | 19.0508 | -0.32 | -1.65 | 19.41 | 19.41 | 19.0508 | 2868 |
| 1717454100 | 19.37 | -0.18 | -0.92 | 19.55 | 19.85 | 19.3 | 1005 |
| 1717194900 | 19.55 | 0.09 | 0.46 | 19.55 | 19.55 | 19.21 | 8364 |
| 1717108500 | 19.46 | 0.05 | 0.26 | 19.31 | 19.5294 | 19.31 | 768 |
| 1717022100 | 19.4098 | -0.11 | -0.56 | 19.32 | 19.4098 | 19.32 | 230 |
| 1716935700 | 19.52 | -0.11 | -0.56 | 19.73 | 19.73 | 19.52 | 1087 |
| 1716590100 | 19.63 | 0.44 | 2.30 | 19.38 | 19.63 | 19.33 | 365 |
| 1716503700 | 19.1885 | -0.29 | -1.47 | 19.4 | 19.4 | 19.1885 | 4071 |
| 1716417300 | 19.4751 | -0.03 | -0.18 | 19.44 | 19.52 | 19.44 | 889 |
| 1716330900 | 19.51 | 0.1 | 0.52 | 19.48 | 19.51 | 19.34 | 1843 |
| 1716244500 | 19.41 | 0.01 | 0.07 | 19.54 | 19.54 | 19.37 | 1887 |
| 1715985300 | 19.3973 | 0.07 | 0.39 | 19.47 | 19.47 | 19.3199 | 893 |
| 1715898900 | 19.3228 | -0.2 | -1.01 | 19.67 | 19.67 | 19.3228 | 871 |
| 1715812500 | 19.52 | 0.04 | 0.19 | 19.64 | 19.64 | 19.356 | 2760 |
| 1715726100 | 19.4833 | 0.23 | 1.21 | 19.55 | 19.55 | 19.45 | 2420 |
| 1715639700 | 19.2502 | 0.08 | 0.40 | 19.46 | 19.46 | 19.2502 | 538 |
| 1715380500 | 19.1742 | -0.11 | -0.59 | 19.49 | 19.49 | 19.1742 | 1590 |
| 1715294100 | 19.2882 | 0.25 | 1.29 | 19.24 | 19.31 | 19.24 | 452 |
| 1715207700 | 19.0432 | -0.19 | -0.98 | 19.07 | 19.07 | 19.0432 | 292 |
| 1715121300 | 19.2323 | -0.13 | -0.68 | 19.55 | 19.55 | 19.2194 | 1298 |
| 1715034900 | 19.3645 | 0.33 | 1.75 | 19.33 | 19.4 | 19.33 | 1620 |
| 1714775700 | 19.0322 | 0.21 | 1.10 | 19.29 | 19.29 | 18.95 | 9670 |
| 1714689300 | 18.8256 | 0.34 | 1.82 | 18.93 | 18.93 | 18.51 | 3896 |
| 1714602900 | 18.4888 | -0.04 | -0.20 | 18.73 | 18.73 | 18.47 | 1055 |
| 1714516500 | 18.5265 | -0.47 | -2.45 | 18.83 | 18.87 | 18.5265 | 724 |
| 1714430100 | 18.9922 | 0.45 | 2.41 | 18.86 | 19.03 | 18.85 | 1758 |
| 1714170900 | 18.5458 | 0.24 | 1.29 | 18.51 | 18.63 | 18.5099 | 1687 |
| 1714084500 | 18.31 | 0.17 | 0.92 | 18.04 | 18.31 | 17.95 | 815 |
| 1713998100 | 18.1439 | -0.01 | -0.03 | 18.32 | 18.35 | 18.05 | 2712 |
| 1713911700 | 18.1494 | 0.1 | 0.53 | 18.23 | 18.23 | 18.1358 | 1522 |
| 1713825300 | 18.0543 | 0.02 | 0.12 | 18.18 | 18.18 | 17.87 | 2919 |
| 1713566100 | 18.032 | -0.14 | -0.75 | 18.3 | 18.3 | 18 | 629 |
| 1713479700 | 18.169 | -0.12 | -0.66 | 18.5 | 18.5 | 18.169 | 16436 |
| 1713393300 | 18.29 | 0 | 0.01 | 18.59 | 18.59 | 18.29 | 1877 |
| 1713306900 | 18.2875 | -0.16 | -0.88 | 18.51 | 18.51 | 18.16 | 13767 |
| 1713220500 | 18.4493 | -0.4 | -2.13 | 19.21 | 19.21 | 18.4493 | 2310 |
| 1712961300 | 18.85 | -0.35 | -1.82 | 19.4 | 19.4 | 18.81 | 5588 |
| 1712874900 | 19.2 | -0.03 | -0.16 | 19.41 | 19.41 | 19 | 2843 |
| 1712788500 | 19.23 | -0.27 | -1.38 | 19.15 | 19.23 | 19.05 | 3229 |
| 1712702100 | 19.5 | 0.23 | 1.19 | 19.34 | 19.55 | 19.32 | 5368 |
| 1712615700 | 19.27 | 0.16 | 0.81 | 19.18 | 19.36 | 19.17 | 7250 |
| 1712356500 | 19.115 | 0.08 | 0.41 | 19.1 | 19.17 | 19.05 | 5450 |
| 1712270100 | 19.0374 | -0.22 | -1.13 | 19.47 | 19.5 | 19.02 | 1745 |
| 1712183700 | 19.2546 | 0.18 | 0.94 | 19.04 | 19.29 | 19.04 | 11483 |
| 1712097300 | 19.0751 | -0.27 | -1.37 | 19.11 | 19.11 | 19 | 2560 |
| 1712010900 | 19.3405 | 0.03 | 0.17 | 19.49 | 19.49 | 19.34 | 2332 |
| 1711665300 | 19.3072 | 0.05 | 0.28 | 19.45 | 19.45 | 19.2822 | 1458 |
| 1711578900 | 19.2524 | 0.4 | 2.13 | 18.87 | 19.2524 | 18.87 | 1370 |
| 1711492500 | 18.85 | -0.15 | -0.78 | 19.08 | 19.08 | 18.85 | 2589 |
| 1711406100 | 18.9987 | 0.01 | 0.05 | 19.04 | 19.16 | 18.99 | 1738 |
| 1711146900 | 18.99 | -0.2 | -1.04 | 19.1 | 19.1 | 18.85 | 865 |
| 1711060500 | 19.19 | 0.11 | 0.56 | 19.1 | 19.27 | 19.1 | 7145 |
| 1710974100 | 19.0837 | 0.3 | 1.62 | 18.76 | 19.13 | 18.76 | 90753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
