Carbon Collective Short Duration Green Bond ETF (CCSB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0426 | -0.210578348987 | 20.23 | 20.26 | 20.16 | 1880 | 20.24500436 | SP |
| 4 | -0.2526 | -1.23581213307 | 20.44 | 20.44 | 20.16 | 1099 | 20.28088317 | SP |
| 12 | -0.2926 | -1.4287109375 | 20.48 | 21.22 | 20.16 | 2474 | 20.37622472 | SP |
| 26 | -0.1026 | -0.505667816658 | 20.29 | 22.91 | 20.16 | 2318 | 20.40057361 | SP |
| 52 | 0.1074 | 0.534860557769 | 20.08 | 22.91 | 19.98 | 4656 | 20.19776238 | SP |
| 156 | 0.1074 | 0.534860557769 | 20.08 | 22.91 | 19.98 | 4656 | 20.19776238 | SP |
| 260 | 0.1074 | 0.534860557769 | 20.08 | 22.91 | 19.98 | 4656 | 20.19776238 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 20.1874 | -0.03 | -0.13 | 20.16 | 20.1874 | 20.16 | 810 |
| 1736379300 | 20.2128 | -0.05 | -0.23 | 20.26 | 20.26 | 20.19 | 1116 |
| 1736292900 | 20.26 | 0.05 | 0.23 | 20.19 | 20.26 | 20.18 | 5123 |
| 1736206500 | 20.214 | 0.02 | 0.12 | 20.18 | 20.23 | 20.18 | 1012 |
| 1735947300 | 20.19 | -0.07 | -0.35 | 20.19 | 20.19 | 20.19 | 192 |
| 1735860900 | 20.26 | 0.05 | 0.22 | 20.2 | 20.27 | 20.2 | 1010 |
| 1735688100 | 20.215 | -0.05 | -0.22 | 20.2 | 20.27 | 20.2 | 1274 |
| 1735601700 | 20.26 | 0.06 | 0.27 | 20.26 | 20.26 | 20.18 | 781 |
| 1735342500 | 20.205 | -0.14 | -0.66 | 20.18 | 20.22 | 20.18 | 554 |
| 1735256100 | 20.34 | 0.01 | 0.05 | 20.34 | 20.34 | 20.34 | 38 |
| 1735077840 | 20.33 | 0.04 | 0.20 | 20.29 | 20.33 | 20.29 | 325 |
| 1734996900 | 20.29 | -0.04 | -0.20 | 20.29 | 20.32 | 20.28 | 2157 |
| 1734737700 | 20.33 | 0.01 | 0.07 | 20.3 | 20.33 | 20.3 | 1755 |
| 1734651300 | 20.315 | -0.02 | -0.07 | 20.37 | 20.37 | 20.28 | 425 |
| 1734564900 | 20.33 | -0.06 | -0.32 | 20.38 | 20.38 | 20.33 | 552 |
| 1734478500 | 20.3947 | -0.03 | -0.12 | 20.42 | 20.42 | 20.38 | 779 |
| 1734392100 | 20.42 | 0.03 | 0.15 | 20.43 | 20.43 | 20.41 | 496 |
| 1734132900 | 20.39 | 0 | 0.00 | 20.44 | 20.44 | 20.39 | 1107 |
| 1734046500 | 20.39 | -0.03 | -0.12 | 20.38 | 20.43 | 20.38 | 1408 |
| 1733960100 | 20.415 | 0 | 0.02 | 20.51 | 20.52 | 20.415 | 62181 |
| 1733873700 | 20.41 | 0.01 | 0.05 | 20.37 | 20.44 | 20.37 | 319 |
| 1733787300 | 20.4 | -0.01 | -0.05 | 20.45 | 20.45 | 20.4 | 565 |
| 1733528100 | 20.41 | 0.02 | 0.10 | 20.43 | 20.45 | 20.38 | 2208 |
| 1733441700 | 20.39 | 0.01 | 0.05 | 20.42 | 20.42 | 20.39 | 999 |
| 1733355300 | 20.38 | 0.01 | 0.05 | 20.41 | 20.42 | 20.38 | 1091 |
| 1733268900 | 20.37 | -0.04 | -0.20 | 20.4 | 20.42 | 20.37 | 1577 |
| 1733182500 | 20.41 | 0.02 | 0.12 | 21.22 | 21.22 | 20.4 | 2841 |
| 1732917840 | 20.385 | 0.04 | 0.20 | 20.43 | 20.43 | 20.385 | 1657 |
| 1732750500 | 20.345 | 0.02 | 0.12 | 20.38 | 20.38 | 20.345 | 492 |
| 1732664100 | 20.32 | -0.09 | -0.42 | 20.29 | 20.36 | 20.29 | 552 |
| 1732577700 | 20.405 | 0.05 | 0.22 | 20.44 | 20.44 | 20.405 | 183 |
| 1732318500 | 20.36 | -0.01 | -0.02 | 20.3777 | 20.39 | 20.36 | 554 |
| 1732232100 | 20.365 | 0.01 | 0.05 | 20.41 | 20.42 | 20.365 | 1315 |
| 1732145700 | 20.355 | -0.01 | -0.05 | 20.4 | 20.4 | 20.355 | 4713 |
| 1732059300 | 20.365 | -0.04 | -0.17 | 20.39 | 20.4 | 20.36 | 1537 |
| 1731972900 | 20.4 | 0.05 | 0.27 | 20.36 | 20.4 | 20.32 | 2563 |
| 1731713700 | 20.345 | 0.02 | 0.07 | 20.36 | 20.36 | 20.345 | 201 |
| 1731627300 | 20.33 | 0 | 0.02 | 20.38 | 20.38 | 20.31 | 2332 |
| 1731540900 | 20.325 | 0.04 | 0.17 | 20.31 | 20.325 | 20.3 | 287 |
| 1731454500 | 20.29 | -0.03 | -0.15 | 20.28 | 20.38 | 20.28 | 794 |
| 1731368100 | 20.32 | -0.04 | -0.17 | 20.28 | 20.53 | 20.27 | 1027 |
| 1731108900 | 20.355 | -0.01 | -0.04 | 20.3999 | 20.4 | 20.33 | 14730 |
| 1731022500 | 20.3628 | 0.03 | 0.14 | 20.38 | 20.38 | 20.3538 | 1584 |
| 1730936100 | 20.335 | -0.01 | -0.03 | 20.36 | 20.36 | 20.325 | 432 |
| 1730849700 | 20.3404 | -0 | -0.02 | 20.3 | 20.3404 | 20.29 | 3231 |
| 1730763300 | 20.345 | -0.03 | -0.12 | 20.37 | 20.38 | 20.32 | 2384 |
| 1730500500 | 20.37 | 0.03 | 0.17 | 20.32 | 20.37 | 20.32 | 212 |
| 1730414100 | 20.336 | 0 | 0.00 | 20.336 | 20.336 | 20.336 | 25 |
| 1730327700 | 20.336 | 0 | 0.00 | 20.345 | 20.37 | 20.336 | 378 |
| 1730241300 | 20.335 | 0.01 | 0.02 | 20.28 | 20.36 | 20.28 | 1530 |
| 1730154900 | 20.33 | -0.08 | -0.39 | 20.3079 | 20.33 | 20.3079 | 160 |
| 1729895700 | 20.41 | -0.01 | -0.05 | 20.4 | 20.435 | 20.4 | 853 |
| 1729809300 | 20.42 | 0.01 | 0.05 | 20.42 | 20.42 | 20.42 | 86 |
| 1729722900 | 20.41 | -0.03 | -0.12 | 20.45 | 20.45 | 20.38 | 251 |
| 1729636500 | 20.435 | -0.03 | -0.12 | 20.47 | 20.47 | 20.435 | 1483 |
| 1729550100 | 20.46 | 0.02 | 0.07 | 20.44 | 20.46 | 20.39 | 692 |
| 1729290900 | 20.445 | 0.05 | 0.22 | 20.48 | 20.48 | 20.445 | 113 |
| 1729204500 | 20.4 | -0.08 | -0.39 | 20.4 | 20.47 | 20.4 | 4677 |
| 1729118100 | 20.48 | 0.05 | 0.24 | 20.48 | 20.48 | 20.48 | 2258 |
| 1729031700 | 20.43 | 0.02 | 0.09 | 20.47 | 20.47 | 20.43 | 1198 |
| 1728945300 | 20.4122 | 0 | 0.01 | 20.34 | 21.25 | 20.34 | 2485 |
| 1728686100 | 20.41 | 0 | 0.02 | 20.44 | 20.44 | 20.41 | 236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
