Skip to main content

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

19.07 -0.12 (-0.63%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 19.60 19.60 19.19 19.19 1,190 -0.59(-2.98%)
Jul 23, 2024 19.70 19.81 19.70 19.78 853 -0.08(-0.40%)
Jul 22, 2024 19.73 19.86 19.73 19.86 1,886 +0.38(+1.98%)
Jul 19, 2024 19.67 19.67 19.45 19.48 656 -0.24(-1.24%)
Jul 18, 2024 20.00 20.07 19.72 19.72 532 -0.08(-0.40%)
Jul 17, 2024 20.31 20.31 19.80 19.80 309 -0.59(-2.89%)
Jul 16, 2024 19.70 20.41 19.70 20.39 9,979 +0.51(+2.57%)
Jul 15, 2024 19.88 20.10 19.88 19.88 5,638 -0.17(-0.85%)
Jul 12, 2024 20.05 20.13 20.04 20.05 935 +0.36(+1.83%)
Jul 11, 2024 19.75 19.90 19.68 19.69 4,458 +0.34(+1.75%)
Jul 10, 2024 19.09 19.35 19.09 19.35 598 +0.33(+1.74%)
Jul 09, 2024 18.93 19.10 18.93 19.02 18,389 +0.02(+0.11%)
Jul 08, 2024 19.05 19.15 19.00 19.00 1,600 +0.01(+0.05%)
Jul 05, 2024 18.99 18.99 18.91 18.99 501 -0.10(-0.52%)
Jul 03, 2024 18.91 19.10 18.91 19.09 7,074 +0.48(+2.58%)
Jul 02, 2024 18.65 18.68 18.57 18.61 16,186 +0.14(+0.76%)
Jul 01, 2024 18.72 18.72 18.47 18.47 3,939 -0.06(-0.33%)
Jun 28, 2024 19.03 19.04 18.53 18.53 3,805 -0.27(-1.43%)
Jun 27, 2024 18.74 18.83 18.74 18.80 1,187 +0.04(+0.21%)
Jun 26, 2024 18.72 18.76 18.72 18.76 508 +0.13(+0.70%)
Jun 25, 2024 18.67 18.67 18.55 18.63 4,848 -0.18(-0.96%)
Jun 24, 2024 18.89 18.89 18.81 18.81 295 +0.13(+0.72%)
Jun 21, 2024 18.66 18.68 18.37 18.68 10,124 -0.00(-0.03%)
Jun 20, 2024 18.79 18.81 18.66 18.68 2,783 -0.22(-1.16%)
Jun 18, 2024 18.87 18.90 18.84 18.90 13,167 -0.02(-0.11%)
Jun 17, 2024 18.95 18.95 18.74 18.92 2,361 +0.14(+0.75%)
Jun 14, 2024 18.78 18.78 18.78 18.78 152 -0.28(-1.47%)
Jun 13, 2024 19.13 19.13 19.05 19.06 593 -0.10(-0.53%)
Jun 12, 2024 19.32 19.32 19.16 19.16 1,020 +0.22(+1.17%)
Jun 11, 2024 18.73 18.94 18.73 18.94 30,033 -0.15(-0.79%)
Jun 10, 2024 18.89 19.09 18.89 19.09 1,101 +0.15(+0.77%)
Jun 07, 2024 19.02 19.02 18.94 18.94 516 -0.26(-1.33%)
Jun 06, 2024 19.54 19.58 19.20 19.20 2,981 -0.19(-0.98%)
Jun 05, 2024 19.19 19.39 19.13 19.39 1,381 +0.34(+1.78%)
Jun 04, 2024 19.37 19.37 19.05 19.05 2,868 -0.32(-1.65%)
Jun 03, 2024 19.51 19.85 19.30 19.37 1,005 -0.18(-0.92%)
May 31, 2024 19.48 19.55 19.21 19.55 8,364 +0.09(+0.46%)
May 30, 2024 19.31 19.53 19.31 19.46 768 +0.05(+0.26%)
May 29, 2024 19.32 19.41 19.32 19.41 230 -0.11(-0.56%)
May 28, 2024 19.57 19.69 19.52 19.52 1,087 -0.11(-0.56%)
May 24, 2024 19.37 19.63 19.37 19.63 365 +0.44(+2.30%)
May 23, 2024 19.31 19.38 19.19 19.19 4,071 -0.29(-1.47%)
May 22, 2024 19.44 19.52 19.44 19.48 889 -0.03(-0.18%)
May 21, 2024 19.34 19.51 19.34 19.51 1,843 +0.10(+0.52%)
May 20, 2024 19.54 19.54 19.37 19.41 1,887 +0.01(+0.07%)
May 17, 2024 19.32 19.40 19.32 19.40 893 +0.07(+0.39%)
May 16, 2024 19.67 19.67 19.32 19.32 871 -0.20(-1.01%)
May 15, 2024 19.36 19.52 19.36 19.52 2,760 +0.04(+0.19%)
May 14, 2024 19.55 19.55 19.48 19.48 2,420 +0.23(+1.21%)
May 13, 2024 19.29 19.29 19.25 19.25 538 +0.08(+0.40%)
May 10, 2024 19.35 19.36 19.17 19.17 1,590 -0.11(-0.59%)
May 09, 2024 19.24 19.31 19.24 19.29 452 +0.25(+1.29%)
May 08, 2024 19.07 19.07 19.04 19.04 292 -0.19(-0.98%)
May 07, 2024 19.28 19.37 19.22 19.23 1,298 -0.13(-0.68%)
May 06, 2024 19.37 19.40 19.35 19.36 1,620 +0.33(+1.75%)
May 03, 2024 19.10 19.14 18.95 19.03 9,670 +0.21(+1.10%)
May 02, 2024 18.51 18.83 18.51 18.83 3,896 +0.34(+1.82%)
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.