Skip to main content

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

19.29 +0.04 (+0.21%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.06 19.25 19.05 19.25 1,370 +0.40(+2.13%)
Mar 26, 2024 18.97 19.02 18.85 18.85 2,589 -0.15(-0.78%)
Mar 25, 2024 19.16 19.16 18.99 19.00 1,738 +0.01(+0.05%)
Mar 22, 2024 18.87 18.99 18.85 18.99 865 -0.20(-1.04%)
Mar 21, 2024 19.24 19.27 19.19 19.19 7,145 +0.11(+0.56%)
Mar 20, 2024 18.80 19.13 18.78 19.08 90,753 +0.30(+1.62%)
Mar 19, 2024 18.65 18.83 18.65 18.78 2,032 +0.02(+0.09%)
Mar 18, 2024 18.87 18.90 18.71 18.76 4,533 +0.03(+0.18%)
Mar 15, 2024 18.71 18.73 18.69 18.73 2,411 +0.19(+1.04%)
Mar 14, 2024 18.77 18.77 18.48 18.54 2,573 -0.28(-1.51%)
Mar 13, 2024 18.98 18.98 18.82 18.82 577 -0.08(-0.41%)
Mar 12, 2024 18.83 18.90 18.83 18.90 1,694 +0.11(+0.60%)
Mar 11, 2024 18.98 18.98 18.75 18.78 4,208 -0.05(-0.24%)
Mar 08, 2024 19.03 19.11 18.83 18.83 1,391 -0.06(-0.34%)
Mar 07, 2024 18.88 18.93 18.82 18.89 792 +0.24(+1.27%)
Mar 06, 2024 18.67 18.77 18.66 18.66 630 +0.15(+0.80%)
Mar 05, 2024 18.64 18.64 18.45 18.51 3,908 -0.19(-1.02%)
Mar 04, 2024 19.00 19.00 18.68 18.70 2,888 -0.35(-1.82%)
Mar 01, 2024 19.02 19.11 19.02 19.05 1,480 +0.04(+0.23%)
Feb 29, 2024 19.00 19.00 19.00 19.00 50 +0.22(+1.15%)
Feb 28, 2024 18.89 18.89 18.79 18.79 5,143 -0.07(-0.37%)
Feb 27, 2024 18.86 18.87 18.80 18.85 3,853 +0.30(+1.64%)
Feb 26, 2024 18.46 18.57 18.46 18.55 50,576 +0.34(+1.84%)
Feb 23, 2024 18.17 18.23 18.17 18.21 902 -0.04(-0.25%)
Feb 22, 2024 18.24 18.26 18.24 18.26 1,386 -0.04(-0.22%)
Feb 21, 2024 18.52 18.52 18.23 18.30 5,631 +0.00(+0.00%)
Feb 20, 2024 18.26 18.31 18.26 18.30 1,154 -0.25(-1.35%)
Feb 16, 2024 18.58 18.67 18.55 18.55 928 -0.02(-0.13%)
Feb 15, 2024 18.48 18.58 18.48 18.57 1,020 +0.26(+1.40%)
Feb 14, 2024 18.14 18.32 18.05 18.32 3,943 +0.40(+2.22%)
Feb 13, 2024 18.02 18.02 17.90 17.92 2,445 -0.53(-2.87%)
Feb 12, 2024 18.40 18.48 18.40 18.45 1,675 +0.13(+0.71%)
Feb 09, 2024 18.12 18.32 18.12 18.32 3,343 +0.22(+1.22%)
Feb 08, 2024 17.99 18.10 17.99 18.10 4,389 +0.06(+0.36%)
Feb 07, 2024 17.93 18.08 17.75 18.03 5,537 +0.17(+0.97%)
Feb 06, 2024 17.79 17.88 17.79 17.86 3,713 +0.20(+1.14%)
Feb 05, 2024 17.95 17.95 17.43 17.66 2,176 -0.21(-1.18%)
Feb 02, 2024 17.81 18.05 17.81 17.87 2,410 -0.20(-1.10%)
Feb 01, 2024 18.08 18.15 18.07 18.07 1,582 +0.24(+1.36%)
Jan 31, 2024 18.14 18.22 17.83 17.83 2,335 -0.26(-1.45%)
Jan 30, 2024 18.13 18.17 18.05 18.09 1,209 -0.12(-0.66%)
Jan 29, 2024 18.01 18.21 17.90 18.21 2,295 +0.31(+1.73%)
Jan 26, 2024 17.87 17.90 17.80 17.90 2,775 +0.15(+0.85%)
Jan 25, 2024 17.89 17.89 17.75 17.75 1,057 -0.17(-0.95%)
Jan 24, 2024 18.51 18.51 17.92 17.92 3,149 -0.23(-1.27%)
Jan 23, 2024 18.29 18.29 18.00 18.15 1,219 +0.10(+0.55%)
Jan 22, 2024 18.13 18.13 17.86 18.05 1,815 +0.22(+1.23%)
Jan 19, 2024 17.72 17.85 17.61 17.83 8,771 +0.06(+0.33%)
Jan 18, 2024 17.85 17.85 17.73 17.77 1,581 -0.01(-0.05%)
Jan 17, 2024 17.84 17.90 17.74 17.78 3,737 -0.29(-1.61%)
Jan 16, 2024 18.17 18.17 18.01 18.07 1,408 -0.24(-1.31%)
Jan 12, 2024 18.58 18.58 18.31 18.31 1,527 -0.14(-0.76%)
Jan 11, 2024 18.40 18.45 18.34 18.45 531 -0.21(-1.13%)
Jan 10, 2024 18.57 18.66 18.53 18.66 2,842 -0.07(-0.37%)
Jan 09, 2024 18.59 18.76 18.59 18.73 1,461 -0.15(-0.79%)
Jan 08, 2024 18.70 18.88 18.52 18.88 1,973 +0.19(+1.02%)
Jan 05, 2024 18.87 18.87 18.55 18.69 3,265 -0.05(-0.27%)
Jan 04, 2024 18.81 18.90 18.74 18.74 7,959 -0.23(-1.21%)
Jan 03, 2024 18.94 19.11 18.75 18.97 18,595 -0.27(-1.42%)
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.