ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

CCSO Carbon Collective Climate Solutions US Equity ETF

18.77
-0.13 (-0.69%)
Last Updated: 10:15:10
Delayed by 15 minutes

CCSO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 18.90 -0.02 -0.11% 18.92 18.92 18.81 3,891
Jun 17 2024 18.92 0.14 0.75% 18.95 18.95 18.74 2,361
Jun 14 2024 18.78 -0.28 -1.47% 19.02 19.02 18.78 151
Jun 13 2024 19.06 -0.10 -0.53% 19.20 19.20 19.0499 593
Jun 12 2024 19.1613 0.22 1.17% 19.32 19.32 19.1613 1,020
Jun 11 2024 18.94 -0.15 -0.79% 19.06 19.06 18.73 30,033
Jun 10 2024 19.09 0.15 0.77% 18.89 19.09 18.89 1,101
Jun 07 2024 18.9439 -0.26 -1.33% 19.02 19.02 18.9439 516
Jun 06 2024 19.20 -0.19 -0.98% 19.31 19.58 19.20 2,981
Jun 05 2024 19.39 0.34 1.78% 19.20 19.39 19.13 1,381
Jun 04 2024 19.0508 -0.32 -1.65% 19.41 19.41 19.0508 2,868
Jun 03 2024 19.37 -0.18 -0.92% 19.55 19.85 19.30 1,005
May 31 2024 19.55 0.09 0.46% 19.55 19.55 19.21 8,364
May 30 2024 19.46 0.05 0.26% 19.31 19.5294 19.31 768
May 29 2024 19.4098 -0.11 -0.56% 19.32 19.4098 19.32 230
May 28 2024 19.52 -0.11 -0.56% 19.73 19.73 19.52 1,087
May 24 2024 19.63 0.44 2.30% 19.38 19.63 19.33 365
May 23 2024 19.1885 -0.29 -1.47% 19.40 19.40 19.1885 4,071
May 22 2024 19.4751 -0.03 -0.18% 19.44 19.52 19.44 889
May 21 2024 19.51 0.10 0.52% 19.48 19.51 19.34 1,843
May 20 2024 19.41 0.01 0.07% 19.54 19.54 19.37 1,887
May 17 2024 19.3973 0.07 0.39% 19.47 19.47 19.3199 893
May 16 2024 19.3228 -0.20 -1.01% 19.67 19.67 19.3228 871
May 15 2024 19.52 0.04 0.19% 19.64 19.64 19.356 2,760
May 14 2024 19.4833 0.23 1.21% 19.55 19.55 19.45 2,420
May 13 2024 19.2502 0.08 0.40% 19.46 19.46 19.2502 538
May 10 2024 19.1742 -0.11 -0.59% 19.49 19.49 19.1742 1,590
May 09 2024 19.2882 0.25 1.29% 19.24 19.31 19.24 452
May 08 2024 19.0432 -0.19 -0.98% 19.07 19.07 19.0432 292
May 07 2024 19.2323 -0.13 -0.68% 19.55 19.55 19.2194 1,298
May 06 2024 19.3645 0.33 1.75% 19.33 19.40 19.33 1,620
May 03 2024 19.0322 0.21 1.10% 19.29 19.29 18.95 9,670
May 02 2024 18.8256 0.34 1.82% 18.93 18.93 18.51 3,896
May 01 2024 18.4888 -0.04 -0.20% 18.73 18.73 18.47 1,055
Apr 30 2024 18.5265 -0.47 -2.45% 18.83 18.87 18.5265 724
Apr 29 2024 18.9922 0.45 2.41% 18.86 19.03 18.85 1,758
Apr 26 2024 18.5458 0.24 1.29% 18.51 18.63 18.5099 1,687
Apr 25 2024 18.31 0.17 0.92% 18.04 18.31 17.95 815
Apr 24 2024 18.1439 -0.01 -0.03% 18.32 18.35 18.05 2,712
Apr 23 2024 18.1494 0.10 0.53% 18.23 18.23 18.1358 1,522
Apr 22 2024 18.0543 0.02 0.12% 18.18 18.18 17.87 2,919
Apr 19 2024 18.032 -0.14 -0.75% 18.30 18.30 18.00 629
Apr 18 2024 18.169 -0.12 -0.66% 18.50 18.50 18.169 16,436
Apr 17 2024 18.29 0.00 0.01% 18.59 18.59 18.29 1,877
Apr 16 2024 18.2875 -0.16 -0.88% 18.51 18.51 18.16 13,767
Apr 15 2024 18.4493 -0.40 -2.13% 19.21 19.21 18.4493 2,310
Apr 12 2024 18.85 -0.35 -1.82% 19.40 19.40 18.81 5,588
Apr 11 2024 19.20 -0.03 -0.16% 19.41 19.41 19.00 2,843
Apr 10 2024 19.23 -0.27 -1.38% 19.15 19.23 19.05 3,229
Apr 09 2024 19.50 0.23 1.19% 19.34 19.55 19.32 5,368
Apr 08 2024 19.27 0.16 0.81% 19.18 19.36 19.17 7,250
Apr 05 2024 19.115 0.08 0.41% 19.10 19.17 19.05 5,450
Apr 04 2024 19.0374 -0.22 -1.13% 19.47 19.50 19.02 1,745
Apr 03 2024 19.2546 0.18 0.94% 19.04 19.29 19.04 11,483
Apr 02 2024 19.0751 -0.27 -1.37% 19.11 19.11 19.00 2,560
Apr 01 2024 19.3405 0.03 0.17% 19.49 19.49 19.34 2,332
Mar 28 2024 19.3072 0.05 0.28% 19.45 19.45 19.2822 1,458
Mar 27 2024 19.2524 0.40 2.13% 18.87 19.2524 18.87 1,370
Mar 26 2024 18.85 -0.15 -0.78% 19.08 19.08 18.85 2,589
Mar 25 2024 18.9987 0.01 0.05% 19.04 19.16 18.99 1,738
Mar 22 2024 18.99 -0.20 -1.04% 19.10 19.10 18.85 865

Your Recent History

Delayed Upgrade Clock