Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

19.48 -0.03 (-0.18%)
Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 21.14 21.15 21.08 21.15 1,142 +0.25(+1.17%)
Jul 28, 2023 20.67 20.90 20.67 20.90 653 +0.45(+2.22%)
Jul 27, 2023 20.75 20.75 20.43 20.45 3,700 -0.19(-0.90%)
Jul 26, 2023 20.67 20.69 20.59 20.63 794 +0.10(+0.48%)
Jul 25, 2023 20.71 20.71 20.54 20.54 6,270 +0.04(+0.21%)
Jul 24, 2023 20.50 20.58 20.49 20.49 1,888 +0.18(+0.87%)
Jul 21, 2023 20.54 20.54 20.29 20.32 4,473 -0.12(-0.58%)
Jul 20, 2023 20.83 20.83 20.43 20.43 5,753 -0.24(-1.18%)
Jul 19, 2023 20.77 20.77 20.66 20.68 10,111 -0.03(-0.12%)
Jul 18, 2023 20.79 20.79 20.63 20.70 1,340 +0.07(+0.32%)
Jul 17, 2023 20.49 20.70 20.47 20.64 3,148 +0.35(+1.75%)
Jul 14, 2023 20.50 20.50 20.28 20.28 1,000 -0.23(-1.12%)
Jul 13, 2023 20.42 20.54 20.42 20.51 647 +0.15(+0.72%)
Jul 12, 2023 20.43 20.43 20.37 20.37 438 +0.21(+1.05%)
Jul 11, 2023 20.09 20.16 20.06 20.16 3,100 +0.17(+0.88%)
Jul 10, 2023 19.67 19.98 19.60 19.98 680 +0.38(+1.94%)
Jul 07, 2023 19.62 19.81 19.56 19.60 13,232 +0.26(+1.34%)
Jul 06, 2023 19.48 19.49 19.25 19.34 3,368 -0.35(-1.76%)
Jul 05, 2023 19.71 19.73 19.69 19.69 2,012 -0.15(-0.75%)
Jul 03, 2023 20.01 20.01 19.82 19.84 7,973 +0.21(+1.07%)
Jun 30, 2023 19.47 19.63 19.40 19.63 10,851 +0.35(+1.82%)
Jun 29, 2023 19.22 19.28 19.19 19.28 5,591 +0.18(+0.93%)
Jun 28, 2023 19.19 19.23 19.08 19.10 8,995 +0.05(+0.29%)
Jun 27, 2023 18.83 19.05 18.77 19.05 2,497 +0.39(+2.07%)
Jun 26, 2023 18.91 18.91 18.66 18.66 3,787 +0.04(+0.21%)
Jun 23, 2023 18.68 18.68 18.58 18.62 1,215 -0.26(-1.36%)
Jun 22, 2023 18.79 18.88 18.75 18.88 895 -0.09(-0.47%)
Jun 21, 2023 19.08 19.08 18.97 18.97 703 -0.10(-0.52%)
Jun 20, 2023 19.31 19.31 19.03 19.07 1,202 -0.09(-0.45%)
Jun 16, 2023 19.40 19.40 19.15 19.15 692 -0.12(-0.63%)
Jun 15, 2023 19.01 19.27 19.01 19.27 1,085 +1.63(+9.22%)
May 08, 2023 17.65 17.65 17.65 17.65 140 +0.10(+0.59%)
May 05, 2023 17.43 17.54 17.43 17.54 698 +0.49(+2.88%)
May 04, 2023 17.05 17.05 17.05 17.05 170 -0.11(-0.64%)
May 03, 2023 17.29 17.29 17.16 17.16 800 -0.03(-0.16%)
May 02, 2023 17.40 17.40 17.07 17.19 1,765 -0.17(-0.96%)
May 01, 2023 17.50 17.50 17.35 17.35 2,985 -0.11(-0.62%)
Apr 28, 2023 17.44 17.47 17.44 17.46 9,131 +0.10(+0.59%)
Apr 27, 2023 16.97 17.36 16.97 17.36 2,961 +0.38(+2.25%)
Apr 26, 2023 17.36 17.36 16.94 16.98 1,584 -0.48(-2.73%)
Apr 25, 2023 17.63 17.63 17.45 17.45 635 -0.31(-1.77%)
Apr 24, 2023 18.05 18.05 17.72 17.77 6,220 -0.04(-0.21%)
Apr 21, 2023 17.77 17.82 17.77 17.80 818 -0.06(-0.32%)
Apr 20, 2023 17.86 17.91 17.84 17.86 1,572 -0.13(-0.73%)
Apr 19, 2023 17.95 18.02 17.91 17.99 1,793 -0.19(-1.02%)
Apr 18, 2023 18.20 18.20 18.13 18.18 1,965 -0.00(-0.03%)
Apr 17, 2023 18.20 18.20 18.10 18.18 1,010 +0.25(+1.41%)
Apr 14, 2023 18.12 18.12 17.88 17.93 538 -0.10(-0.57%)
Apr 13, 2023 17.85 18.05 17.85 18.03 544 +0.27(+1.51%)
Apr 12, 2023 18.17 18.17 17.77 17.77 13,154 -0.08(-0.47%)
Apr 11, 2023 17.76 17.87 17.76 17.85 3,421 +0.23(+1.32%)
Apr 10, 2023 17.48 17.62 17.47 17.62 8,780 +0.17(+0.97%)
Apr 06, 2023 17.34 17.47 17.27 17.45 1,697 +0.00(+0.01%)
Apr 05, 2023 17.73 17.73 17.45 17.45 2,281 -0.39(-2.19%)
Apr 04, 2023 18.16 18.18 17.81 17.84 6,783 -0.51(-2.77%)
Apr 03, 2023 18.43 18.43 18.23 18.35 5,464 -0.22(-1.20%)
Mar 31, 2023 18.35 18.57 18.35 18.57 6,410 +0.36(+1.96%)
Mar 30, 2023 18.32 18.32 18.17 18.21 30,856 +0.20(+1.10%)
Mar 29, 2023 17.79 18.01 17.79 18.01 2,973 +0.38(+2.14%)
Mar 28, 2023 17.67 17.67 17.59 17.64 1,159 +0.08(+0.45%)
Mar 27, 2023 17.60 17.64 17.53 17.56 5,744 +0.11(+0.66%)
Mar 24, 2023 17.24 17.45 17.22 17.44 1,100 -0.08(-0.48%)
Mar 23, 2023 17.82 17.82 17.53 17.53 2,441 +0.06(+0.34%)
Mar 22, 2023 17.78 17.88 17.47 17.47 5,183 -0.33(-1.88%)
Mar 21, 2023 17.83 17.83 17.80 17.80 1,586 +0.47(+2.73%)
Mar 20, 2023 17.23 17.35 17.23 17.33 5,868 +0.28(+1.63%)
Mar 17, 2023 17.21 17.29 16.96 17.05 1,721 -0.34(-1.94%)
Mar 16, 2023 17.00 17.39 17.00 17.39 642 +0.22(+1.28%)
Mar 15, 2023 17.39 17.39 17.17 17.17 9,845 -0.66(-3.70%)
Mar 14, 2023 17.95 17.95 17.82 17.83 9,910 +0.18(+1.04%)
Mar 13, 2023 17.27 17.68 17.27 17.65 2,814 -0.04(-0.22%)
Mar 10, 2023 18.20 18.20 17.69 17.69 798 -0.50(-2.73%)
Mar 09, 2023 18.65 18.66 18.18 18.18 822 -0.38(-2.04%)
Mar 08, 2023 18.45 18.56 18.45 18.56 4,244 -0.03(-0.15%)
Mar 07, 2023 18.88 18.88 18.59 18.59 957 -0.38(-2.03%)
Mar 06, 2023 19.16 19.16 18.97 18.97 863 -0.08(-0.43%)
Mar 03, 2023 18.74 19.06 18.74 19.06 228 +0.45(+2.39%)
Mar 02, 2023 18.45 18.61 18.45 18.61 642 +0.05(+0.27%)
Mar 01, 2023 18.70 18.70 18.53 18.56 1,331 -0.02(-0.12%)
Feb 28, 2023 18.57 18.58 18.57 18.58 1,349 +0.12(+0.66%)
Feb 27, 2023 18.53 18.57 18.43 18.46 18,329 +0.33(+1.82%)
Feb 24, 2023 18.12 18.13 18.02 18.13 1,307 -0.27(-1.49%)
Feb 23, 2023 18.40 18.42 18.26 18.40 435 +0.01(+0.06%)
Feb 22, 2023 18.38 18.41 18.34 18.39 2,611 +0.04(+0.19%)
Feb 21, 2023 18.85 18.85 18.36 18.36 7,538 -0.59(-3.10%)
Feb 17, 2023 18.93 18.96 18.82 18.94 1,618 +0.00(+0.02%)
Feb 16, 2023 19.07 19.07 18.94 18.94 12,474 -0.35(-1.80%)
Feb 15, 2023 18.89 19.29 18.89 19.29 473 +0.35(+1.85%)
Feb 14, 2023 18.68 18.94 18.68 18.94 2,425 +0.14(+0.74%)
Feb 13, 2023 18.57 18.84 18.57 18.80 2,964 +0.18(+0.99%)
Feb 10, 2023 18.67 18.67 18.55 18.61 1,792 -0.07(-0.40%)
Feb 09, 2023 19.09 19.15 18.66 18.69 1,724 -0.23(-1.22%)
Feb 08, 2023 19.16 19.16 18.92 18.92 3,200 -0.13(-0.68%)
Feb 07, 2023 18.86 19.05 18.78 19.05 7,599 -0.00(-0.01%)
Feb 06, 2023 19.16 19.16 19.00 19.05 4,176 -0.14(-0.71%)
Feb 03, 2023 19.38 19.46 19.18 19.18 2,293 -0.25(-1.27%)
Feb 02, 2023 19.46 19.59 19.43 19.43 637 +0.06(+0.30%)
Feb 01, 2023 19.05 19.37 18.95 19.37 3,155 +0.28(+1.45%)
Jan 31, 2023 18.74 19.11 18.73 19.10 3,197 +0.42(+2.24%)
Jan 30, 2023 18.85 18.98 18.68 18.68 5,301 -0.33(-1.71%)
Jan 27, 2023 18.72 19.00 18.72 19.00 823 +0.40(+2.16%)
Jan 26, 2023 18.45 18.60 18.45 18.60 305 +0.27(+1.47%)
Jan 25, 2023 18.02 18.33 18.02 18.33 4,454 -0.01(-0.05%)
Jan 24, 2023 18.47 18.47 18.24 18.34 12,613 -0.05(-0.29%)
Jan 23, 2023 18.29 18.43 18.29 18.40 3,483 +0.47(+2.63%)
Jan 20, 2023 17.71 17.95 17.66 17.92 2,251 +0.32(+1.80%)
Jan 19, 2023 17.99 17.99 17.61 17.61 3,687 -0.46(-2.53%)
Jan 18, 2023 18.57 18.58 18.06 18.06 11,160 -0.34(-1.86%)
Jan 17, 2023 18.50 18.53 18.40 18.41 5,676 +0.03(+0.19%)
Jan 13, 2023 18.21 18.42 18.15 18.37 1,776 +0.03(+0.16%)
Jan 12, 2023 18.34 18.34 18.34 18.34 66 +0.16(+0.87%)
Jan 11, 2023 18.09 18.18 18.09 18.18 1,475 +0.40(+2.23%)
Jan 10, 2023 17.55 17.79 17.54 17.79 2,154 +0.25(+1.45%)
Jan 09, 2023 17.73 17.78 17.53 17.53 1,055 +0.17(+0.99%)
Jan 06, 2023 17.13 17.39 17.13 17.36 1,944 +0.33(+1.95%)
Jan 05, 2023 17.04 17.04 17.03 17.03 1,492 -0.27(-1.54%)
Jan 04, 2023 17.17 17.29 17.17 17.29 2,511 +0.34(+2.02%)
Jan 03, 2023 17.15 17.15 16.91 16.95 8,721 -0.19(-1.10%)
Dec 30, 2022 17.01 17.16 17.01 17.14 3,796 -0.07(-0.40%)
Dec 29, 2022 17.19 17.23 17.19 17.21 1,322 +0.30(+1.76%)
Dec 28, 2022 17.06 17.11 16.91 16.91 2,383 -0.19(-1.09%)
Dec 27, 2022 17.12 17.12 17.10 17.10 5,812 -0.27(-1.54%)
Dec 23, 2022 17.26 17.37 17.26 17.37 12,437 -0.03(-0.19%)
Dec 22, 2022 17.53 17.53 17.32 17.40 2,886 -0.40(-2.25%)
Dec 21, 2022 17.56 17.80 17.56 17.80 3,317 +0.31(+1.77%)
Dec 20, 2022 17.51 17.65 17.49 17.49 2,924 -0.02(-0.13%)
Dec 19, 2022 17.69 17.69 17.52 17.52 475 -0.28(-1.58%)
Dec 16, 2022 18.01 18.01 17.77 17.80 2,176 -0.26(-1.42%)
Dec 15, 2022 18.15 18.15 18.01 18.06 708 -0.52(-2.82%)
Dec 14, 2022 18.66 18.70 18.58 18.58 8,675 -0.02(-0.09%)
Dec 13, 2022 19.00 19.01 18.52 18.59 6,095 +0.14(+0.75%)
Dec 12, 2022 18.39 18.46 18.39 18.46 626 +0.02(+0.10%)
Dec 09, 2022 18.73 18.73 18.44 18.44 320 -0.17(-0.90%)
Dec 08, 2022 18.63 18.69 18.57 18.61 14,622 +0.17(+0.91%)
Dec 07, 2022 18.43 18.45 18.38 18.44 2,997 -0.09(-0.51%)
Dec 06, 2022 18.87 18.87 18.45 18.53 3,921 -0.35(-1.84%)
Dec 05, 2022 18.94 18.94 18.86 18.88 5,104 -0.45(-2.34%)
Dec 02, 2022 19.04 19.33 19.04 19.33 746 +0.29(+1.51%)
Dec 01, 2022 19.26 19.28 19.04 19.04 1,313 -0.13(-0.65%)
Nov 30, 2022 18.61 19.21 18.56 19.17 2,119 +0.80(+4.34%)
Nov 29, 2022 18.42 18.48 18.36 18.37 1,791 -0.01(-0.05%)
Nov 28, 2022 18.58 18.58 18.38 18.38 868 -0.35(-1.87%)
Nov 25, 2022 18.77 18.78 18.72 18.73 2,915 -0.01(-0.03%)
Nov 23, 2022 18.68 18.73 18.66 18.73 5,327 +0.17(+0.94%)
Nov 22, 2022 18.52 18.56 18.49 18.56 1,725 +0.16(+0.86%)
Nov 21, 2022 18.54 18.54 18.40 18.40 7,378 -0.10(-0.52%)
Nov 18, 2022 18.56 18.56 18.41 18.50 53,170 +0.10(+0.56%)
Nov 17, 2022 18.33 18.40 18.20 18.40 36,364 -0.13(-0.69%)
Nov 16, 2022 18.56 18.62 18.52 18.52 61,975 -0.21(-1.10%)
Nov 15, 2022 18.85 18.87 18.71 18.73 3,876 +0.22(+1.18%)
Nov 14, 2022 18.60 18.64 18.51 18.51 51,385 -0.19(-1.03%)
Nov 11, 2022 18.66 18.96 18.62 18.71 44,659 +0.16(+0.88%)
Nov 10, 2022 18.31 18.54 18.31 18.54 72,094 +1.00(+5.68%)
Nov 09, 2022 17.88 17.88 17.55 17.55 33,146 -0.50(-2.80%)
Nov 08, 2022 17.95 18.12 17.93 18.05 23,075 +0.15(+0.83%)
Nov 07, 2022 18.04 18.04 17.90 17.90 5,005 -0.14(-0.78%)
Nov 04, 2022 18.18 18.27 18.00 18.04 25,638 +0.21(+1.15%)
Nov 03, 2022 17.58 17.90 17.58 17.84 13,314 +0.23(+1.31%)
Nov 02, 2022 17.95 18.23 17.61 17.61 23,723 -0.42(-2.31%)
Nov 01, 2022 18.17 18.17 17.98 18.02 6,083 -0.00(-0.03%)
Oct 31, 2022 18.02 18.05 18.02 18.03 2,762 -0.03(-0.16%)
Oct 28, 2022 17.91 18.05 17.91 18.05 2,227 +0.20(+1.12%)
Oct 27, 2022 17.89 17.98 17.81 17.86 7,404 +0.02(+0.11%)
Oct 26, 2022 17.90 17.91 17.84 17.84 18,431 +0.03(+0.18%)
Oct 25, 2022 17.56 17.80 17.56 17.80 2,214 +0.62(+3.60%)
Oct 24, 2022 17.12 17.21 16.96 17.18 4,752 -0.04(-0.22%)
Oct 21, 2022 16.80 17.27 16.80 17.22 2,088 +0.47(+2.80%)
Oct 20, 2022 16.96 16.96 16.70 16.75 5,167 -0.30(-1.75%)
Oct 19, 2022 17.05 17.05 16.94 17.05 18,955 -0.37(-2.10%)
Oct 18, 2022 17.44 17.44 17.19 17.42 12,678 +0.36(+2.09%)
Oct 17, 2022 17.06 17.19 17.06 17.06 2,973 +0.56(+3.40%)
Oct 14, 2022 17.30 17.30 16.50 16.50 4,642 -0.62(-3.62%)
Oct 13, 2022 16.82 17.13 16.40 17.12 23,044 +0.26(+1.55%)
Oct 12, 2022 17.04 17.04 16.86 16.86 16,493 -0.25(-1.45%)
Oct 11, 2022 17.16 17.16 17.06 17.11 5,235 -0.04(-0.25%)
Oct 10, 2022 17.27 17.27 17.07 17.15 15,264 -0.13(-0.78%)
Oct 07, 2022 18.04 18.04 17.27 17.28 23,313 -0.62(-3.45%)
Oct 06, 2022 18.23 18.30 17.90 17.90 1,091 -0.47(-2.54%)
Oct 05, 2022 18.41 18.46 18.11 18.37 20,459 -0.34(-1.84%)
Oct 04, 2022 18.44 18.79 18.44 18.71 32,154 +0.66(+3.66%)
Oct 03, 2022 17.97 18.05 17.97 18.05 4,525 +0.35(+1.96%)
Sep 30, 2022 17.83 18.04 17.70 17.70 44,538 -0.05(-0.27%)
Sep 29, 2022 18.31 18.31 17.67 17.75 57,938 -0.72(-3.89%)
Sep 28, 2022 18.02 18.47 18.02 18.47 20,980 +0.38(+2.08%)
Sep 27, 2022 18.44 18.47 17.98 18.09 9,152 -0.03(-0.17%)
Sep 26, 2022 18.59 18.59 18.11 18.12 8,896 -0.21(-1.13%)
Sep 23, 2022 18.31 19.29 18.20 18.33 155,727 -0.39(-2.10%)
Sep 22, 2022 19.21 19.21 18.70 18.72 45,584 -0.40(-2.10%)
Sep 21, 2022 19.49 22.00 19.13 19.13 146,876 -0.26(-1.32%)
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.