Carbon Collective Climate Solutions US Equity ETF (CCSO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 2.25379715826 | 20.41 | 21.3 | 20.41 | 734 | 21.03372113 | SP |
| 4 | -1.2295 | -5.56347428675 | 22.0995 | 22.53 | 20.41 | 5354 | 21.89641568 | SP |
| 12 | 0.07 | 0.336538461538 | 20.8 | 22.53 | 20.1 | 3454 | 21.39726642 | SP |
| 26 | 2.13 | 11.3660618997 | 18.74 | 22.53 | 17.7 | 3863 | 20.16189112 | SP |
| 52 | 0.88 | 4.40220110055 | 19.99 | 22.53 | 17.43 | 4129 | 19.4539086 | SP |
| 156 | 1.07 | 5.40404040404 | 19.8 | 22.53 | 16.2676 | 5373 | 18.81591565 | SP |
| 260 | 1.07 | 5.40404040404 | 19.8 | 22.53 | 16.2676 | 5373 | 18.81591565 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 20.87 | -0.43 | -2.02 | 20.83 | 20.87 | 20.83 | 648 |
| 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 | 20.7 | 20.88 | 20.7 | 1260 |
| 1734737700 | 20.78 | 0.29 | 1.42 | 20.49 | 20.78 | 20.49 | 333 |
| 1734651300 | 20.49 | -0.18 | -0.87 | 20.81 | 20.81 | 20.49 | 901 |
| 1734564900 | 20.67 | -0.82 | -3.80 | 21.462 | 21.57 | 20.67 | 1654 |
| 1734478500 | 21.4864 | -0.19 | -0.89 | 21.67 | 21.67 | 21.4864 | 643 |
| 1734392100 | 21.68 | 0.07 | 0.32 | 21.7 | 21.7 | 21.68 | 297 |
| 1734132900 | 21.61 | -0.17 | -0.78 | 21.63 | 21.63 | 21.61 | 751 |
| 1734046500 | 21.78 | -0.24 | -1.09 | 21.81 | 21.81 | 21.78 | 156 |
| 1733960100 | 22.02 | 0.26 | 1.19 | 21.92 | 22.02 | 21.82 | 74067 |
| 1733873700 | 21.76 | -0.39 | -1.76 | 21.91 | 21.96 | 21.76 | 472 |
| 1733787300 | 22.15 | 0.05 | 0.23 | 22.52 | 22.53 | 22.15 | 2207 |
| 1733528100 | 22.1 | 0.27 | 1.25 | 22.06 | 22.1 | 21.96 | 1779 |
| 1733441700 | 21.8266 | -0.11 | -0.52 | 21.87 | 21.935 | 21.8266 | 1318 |
| 1733355300 | 21.94 | 0.08 | 0.37 | 21.85 | 21.95 | 21.85 | 558 |
| 1733268900 | 21.86 | -0.17 | -0.77 | 21.92 | 21.98 | 21.86 | 4559 |
| 1733182500 | 22.03 | -0.04 | -0.18 | 22.07 | 22.07 | 21.96 | 3987 |
| 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 |
| 1732318500 | 21.7395 | 0.32 | 1.49 | 21.64 | 21.7395 | 21.56 | 1843 |
| 1732232100 | 21.42 | 0.24 | 1.14 | 21.2501 | 21.42 | 21.25 | 740 |
| 1732145700 | 21.1788 | -0.03 | -0.15 | 21.0977 | 21.21 | 21.05 | 3299 |
| 1732059300 | 21.21 | 0.15 | 0.71 | 20.98 | 21.21 | 20.98 | 605 |
| 1731972900 | 21.0601 | 0.3 | 1.45 | 20.78 | 21.16 | 20.78 | 3051 |
| 1731713700 | 20.7595 | -0.13 | -0.63 | 20.92 | 20.92 | 20.7595 | 642 |
| 1731627300 | 20.8911 | -0.36 | -1.69 | 21.12 | 21.12 | 20.8911 | 549 |
| 1731540900 | 21.25 | 0.04 | 0.19 | 21.34 | 21.34 | 21.25 | 777 |
| 1731454500 | 21.21 | -0.47 | -2.17 | 21.54 | 21.54 | 21.12 | 1324 |
| 1731368100 | 21.68 | 0.3 | 1.40 | 21.44 | 21.68 | 21.44 | 649 |
| 1731108900 | 21.38 | 0.07 | 0.33 | 21.23 | 21.3862 | 21.23 | 3893 |
| 1731022500 | 21.31 | 0.35 | 1.67 | 21.06 | 21.31 | 21.04 | 5966 |
| 1730936100 | 20.96 | 0.26 | 1.28 | 20.85 | 20.96 | 20.7867 | 1268 |
| 1730849700 | 20.6954 | 0.42 | 2.06 | 20.43 | 20.6954 | 20.42 | 3306 |
| 1730763300 | 20.278 | 0.01 | 0.04 | 20.3 | 20.42 | 20.278 | 2341 |
| 1730500500 | 20.27 | 0.17 | 0.85 | 20.29 | 20.442 | 20.22 | 440 |
| 1730414100 | 20.1 | -0.39 | -1.90 | 20.44 | 20.44 | 20.1 | 560 |
| 1730327700 | 20.49 | -0.23 | -1.10 | 20.48 | 20.71 | 20.48 | 3972 |
| 1730241300 | 20.7172 | -0.19 | -0.92 | 20.63 | 20.7172 | 20.63 | 3491 |
| 1730154900 | 20.91 | 0.43 | 2.10 | 20.62 | 20.9508 | 20.62 | 359 |
| 1729895700 | 20.4793 | -0.03 | -0.15 | 20.6 | 20.6 | 20.4793 | 541 |
| 1729809300 | 20.51 | 0.25 | 1.23 | 20.42 | 20.51 | 20.42 | 207 |
| 1729722900 | 20.26 | -0.29 | -1.41 | 20.3957 | 20.3957 | 20.26 | 1959 |
| 1729636500 | 20.5505 | -0.11 | -0.53 | 20.6 | 20.6 | 20.5505 | 184 |
| 1729550100 | 20.6605 | -0.16 | -0.77 | 20.75 | 20.7952 | 20.6605 | 5941 |
| 1729290900 | 20.82 | 0.2 | 0.97 | 20.81 | 20.839 | 20.81 | 494 |
| 1729204500 | 20.62 | -0.13 | -0.62 | 20.77 | 20.77 | 20.58 | 4659 |
| 1729118100 | 20.7491 | 0.27 | 1.31 | 20.59 | 20.7491 | 20.59 | 599 |
| 1729031700 | 20.48 | -0.25 | -1.18 | 20.68 | 20.68 | 20.48 | 3736 |
| 1728945300 | 20.725 | 0.01 | 0.05 | 20.71 | 20.752 | 20.68 | 3509 |
| 1728686100 | 20.715 | 0.18 | 0.86 | 20.43 | 20.76 | 20.37 | 5300 |
| 1728599700 | 20.5382 | -0.27 | -1.31 | 20.57 | 20.57 | 20.5 | 1334 |
| 1728513300 | 20.81 | 0.18 | 0.90 | 20.565 | 20.87 | 20.565 | 7051 |
| 1728426900 | 20.625 | -0.21 | -0.98 | 20.54 | 20.625 | 20.46 | 7246 |
| 1728340500 | 20.83 | 0.06 | 0.31 | 20.8 | 20.85 | 20.77 | 3868 |
| 1728081300 | 20.7665 | 0.29 | 1.40 | 20.67 | 20.7665 | 20.655 | 5298 |
| 1727994900 | 20.48 | -0.26 | -1.25 | 20.49 | 20.49 | 20.452 | 441 |
| 1727908500 | 20.74 | 0.05 | 0.24 | 20.69 | 20.74 | 20.61 | 8036 |
| 1727822100 | 20.69 | -0.02 | -0.10 | 20.74 | 20.74 | 20.52 | 19669 |
| 1727735520 | 20.71 | 0.01 | 0.05 | 20.81 | 20.82 | 20.54 | 5604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
