Carbon Collective Climate Solutions US Equity ETF (CCSO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1003 | -5.24451858913 | 20.98 | 21.16 | 19.8797 | 2569 | 20.69835202 | SP |
| 4 | -0.7203 | -3.49660194175 | 20.6 | 21.23 | 19.8797 | 3518 | 20.80167708 | SP |
| 12 | -2.1103 | -9.59663483402 | 21.99 | 22.53 | 19.8797 | 4058 | 21.24449378 | SP |
| 26 | 0.2797 | 1.42704081633 | 19.6 | 22.53 | 18.1937 | 3791 | 20.70269747 | SP |
| 52 | 1.2797 | 6.88010752688 | 18.6 | 22.53 | 17.7 | 4078 | 19.72761491 | SP |
| 156 | 0.0797 | 0.402525252525 | 19.8 | 22.53 | 16.2676 | 5247 | 18.88879271 | SP |
| 260 | 0.0797 | 0.402525252525 | 19.8 | 22.53 | 16.2676 | 5247 | 18.88879271 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 20.09 | -0.22 | -1.08 | 20.38 | 20.38 | 20 | 2536 |
| 1740180900 | 20.31 | -0.68 | -3.24 | 21.12 | 21.12 | 20.31 | 3028 |
| 1740094500 | 20.99 | -0.11 | -0.50 | 21.16 | 21.16 | 20.85 | 2220 |
| 1740008100 | 21.095 | -0.04 | -0.17 | 21.02 | 21.15 | 21.02 | 3213 |
| 1739921700 | 21.13 | 0.14 | 0.65 | 20.98 | 21.13 | 20.97 | 1846 |
| 1739576100 | 20.9938 | 0.12 | 0.56 | 20.98 | 21.01 | 20.98 | 1546 |
| 1739489700 | 20.8768 | 0.17 | 0.82 | 20.82 | 20.9 | 20.81 | 1124 |
| 1739403300 | 20.707 | -0.03 | -0.16 | 20.54 | 20.75 | 20.54 | 2367 |
| 1739316900 | 20.74 | -0.39 | -1.85 | 21.23 | 21.23 | 20.67 | 3536 |
| 1739230500 | 21.13 | 0.16 | 0.76 | 21.21 | 21.21 | 21.074 | 12959 |
| 1738971300 | 20.97 | -0.01 | -0.04 | 21.15 | 21.2 | 20.92 | 4079 |
| 1738884900 | 20.9783 | 0.13 | 0.62 | 20.94 | 21.06 | 20.85 | 2305 |
| 1738798500 | 20.85 | 0.15 | 0.72 | 20.86 | 20.91 | 20.8 | 2091 |
| 1738712100 | 20.7 | 0.21 | 1.05 | 20.58 | 20.95 | 20.58 | 3713 |
| 1738625700 | 20.4859 | -0.26 | -1.26 | 20.25 | 20.54 | 20.19 | 2921 |
| 1738366500 | 20.7471 | -0.27 | -1.30 | 21.05 | 21.09 | 20.7098 | 704 |
| 1738280100 | 21.02 | 0.66 | 3.24 | 20.66 | 21.02 | 20.66 | 4189 |
| 1738193700 | 20.36 | -0.18 | -0.88 | 20.45 | 20.57 | 20.36 | 2084 |
| 1738107300 | 20.54 | 0.17 | 0.83 | 20.6 | 20.6 | 20.25 | 10385 |
| 1738020900 | 20.37 | -0.97 | -4.55 | 20.95 | 20.95 | 20.37 | 1638 |
| 1737761700 | 21.34 | 0.02 | 0.09 | 21.41 | 21.49 | 21.31 | 1899 |
| 1737675300 | 21.32 | 0 | 0.00 | 21.32 | 21.32 | 21.32 | 0 |
| 1737588900 | 21.32 | -0.11 | -0.53 | 21.83 | 21.83 | 21.32 | 349 |
| 1737502500 | 21.4332 | 0.29 | 1.36 | 21.19 | 21.4332 | 21.19 | 1071 |
| 1737156900 | 21.1462 | 0.13 | 0.62 | 21.21 | 21.21 | 21.1462 | 239 |
| 1737070500 | 21.015 | 0.11 | 0.50 | 20.95 | 21.02 | 20.95 | 2150 |
| 1736984100 | 20.91 | 0.4 | 1.95 | 21 | 21 | 20.91 | 254 |
| 1736897700 | 20.51 | 0.14 | 0.69 | 20.37 | 20.73 | 20.37 | 2197 |
| 1736811300 | 20.37 | -0.05 | -0.24 | 20.1 | 20.37 | 20.04 | 1707 |
| 1736552100 | 20.42 | -0.23 | -1.12 | 20.55 | 20.55 | 20.375 | 1849 |
| 1736379300 | 20.6519 | -0.2 | -0.95 | 20.6 | 20.6519 | 20.5 | 2167 |
| 1736292900 | 20.85 | -0.16 | -0.76 | 21.18 | 21.18 | 20.73 | 4445 |
| 1736206500 | 21.01 | 0.05 | 0.24 | 20.96 | 21.2892 | 20.96 | 4642 |
| 1735947300 | 20.96 | 0.63 | 3.11 | 20.45 | 20.96 | 20.45 | 6769 |
| 1735860900 | 20.3283 | 0.03 | 0.13 | 20.44 | 20.57 | 20.3283 | 11529 |
| 1735688100 | 20.3011 | -0.14 | -0.68 | 20.54 | 20.602 | 20.3011 | 5844 |
| 1735601700 | 20.44 | -0.43 | -2.06 | 20.58 | 20.58 | 20.34 | 5632 |
| 1735342500 | 20.87 | -0.43 | -2.02 | 21.2 | 21.2 | 20.83 | 664 |
| 1735256100 | 21.3 | 0.13 | 0.63 | 21.25 | 21.3 | 21.25 | 800 |
| 1735077840 | 21.1671 | 0.29 | 1.38 | 21.07 | 21.1671 | 21.07 | 518 |
| 1734996900 | 20.88 | 0.1 | 0.48 | 20.77 | 20.88 | 20.7 | 1279 |
| 1734737700 | 20.78 | 0.29 | 1.42 | 20.41 | 20.78 | 20.41 | 337 |
| 1734651300 | 20.49 | -0.18 | -0.87 | 20.7 | 20.81 | 20.49 | 1603 |
| 1734564900 | 20.67 | -0.82 | -3.80 | 21.38 | 21.57 | 20.67 | 3801 |
| 1734478500 | 21.4864 | -0.19 | -0.89 | 21.67 | 21.67 | 21.4864 | 643 |
| 1734392100 | 21.68 | 0.07 | 0.32 | 21.82 | 21.82 | 21.62 | 2132 |
| 1734132900 | 21.61 | -0.17 | -0.78 | 21.96 | 21.96 | 21.61 | 756 |
| 1734046500 | 21.78 | -0.24 | -1.09 | 22.15 | 22.15 | 21.78 | 160 |
| 1733960100 | 22.02 | 0.26 | 1.19 | 21.92 | 22.02 | 21.82 | 74067 |
| 1733873700 | 21.76 | -0.39 | -1.76 | 22.02 | 22.02 | 21.76 | 493 |
| 1733787300 | 22.15 | 0.05 | 0.23 | 22.37 | 22.53 | 22.15 | 2249 |
| 1733528100 | 22.1 | 0.27 | 1.25 | 22.05 | 22.1 | 21.96 | 1780 |
| 1733441700 | 21.8266 | -0.11 | -0.52 | 21.93 | 21.935 | 21.8266 | 1321 |
| 1733355300 | 21.94 | 0.08 | 0.37 | 21.98 | 21.98 | 21.85 | 715 |
| 1733268900 | 21.86 | -0.17 | -0.77 | 21.99 | 21.99 | 21.86 | 4565 |
| 1733182500 | 22.03 | -0.04 | -0.18 | 22.19 | 22.19 | 21.96 | 4138 |
| 1732917840 | 22.0695 | 0.19 | 0.87 | 22.0995 | 22.17 | 22.0695 | 364 |
| 1732750500 | 21.8798 | 0.07 | 0.31 | 21.95 | 21.97 | 21.8798 | 2989 |
| 1732664100 | 21.8117 | -0.28 | -1.26 | 22.07 | 22.07 | 21.77 | 2580 |
| 1732577700 | 22.09 | 0.35 | 1.61 | 21.82 | 22.19 | 21.82 | 1253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
