Indicators

Carbon Collective Climate Solutions U.S. Equity ETF (NQ: CCSO )

19.63 +0.44 (+2.29%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	19.78	19.80	19.60	19.64	17,803	-0.12(-0.61%)
Dec 28, 2023	19.97	19.97	19.73	19.76	6,363	+0.06(+0.30%)
Dec 27, 2023	19.99	19.99	19.70	19.70	5,912	-0.02(-0.12%)
Dec 26, 2023	19.70	19.79	19.67	19.73	1,356	+0.30(+1.53%)
Dec 22, 2023	19.46	19.50	19.43	19.43	813	+0.08(+0.43%)
Dec 21, 2023	19.17	19.41	19.15	19.34	4,492	+0.33(+1.72%)
Dec 20, 2023	19.51	19.55	19.02	19.02	16,992	-0.51(-2.60%)
Dec 19, 2023	19.48	19.61	19.48	19.52	1,431	+0.32(+1.66%)
Dec 18, 2023	19.53	19.53	19.20	19.20	1,968	-0.03(-0.15%)
Dec 15, 2023	19.31	19.31	19.18	19.23	1,346	-0.04(-0.20%)
Dec 14, 2023	19.16	19.36	19.04	19.27	1,899	+0.79(+4.29%)
Dec 13, 2023	18.03	18.55	18.02	18.48	11,940	+0.37(+2.04%)
Dec 12, 2023	18.24	18.24	18.00	18.11	2,257	-0.15(-0.83%)
Dec 11, 2023	18.17	18.29	18.17	18.26	2,741	+0.08(+0.44%)
Dec 08, 2023	18.30	18.30	18.08	18.18	1,333	+0.17(+0.94%)
Dec 07, 2023	17.99	18.02	17.92	18.01	3,609	+0.07(+0.38%)
Dec 06, 2023	18.24	18.26	17.95	17.95	1,594	-0.04(-0.20%)
Dec 05, 2023	18.10	18.10	17.98	17.98	6,084	-0.14(-0.78%)
Dec 04, 2023	18.12	18.22	18.10	18.12	4,052	-0.04(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.