Indicators

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

19.17 -0.11 (-0.59%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.