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

19.32 -0.20 (-1.02%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 18.50 18.65 18.47 18.49 1,055 -0.04(-0.20%)
Apr 30, 2024 18.87 18.87 18.53 18.53 724 -0.47(-2.45%)
Apr 29, 2024 18.86 19.03 18.86 18.99 1,758 +0.45(+2.41%)
Apr 26, 2024 18.51 18.63 18.51 18.55 1,687 +0.24(+1.29%)
Apr 25, 2024 17.95 18.31 17.95 18.31 815 +0.17(+0.92%)
Apr 24, 2024 18.35 18.35 18.05 18.14 2,712 -0.01(-0.03%)
Apr 23, 2024 18.23 18.23 18.14 18.15 1,522 +0.10(+0.53%)
Apr 22, 2024 18.03 18.16 17.87 18.05 2,919 +0.02(+0.12%)
Apr 19, 2024 18.24 18.24 18.00 18.03 629 -0.14(-0.75%)
Apr 18, 2024 18.29 18.38 18.17 18.17 16,436 -0.12(-0.66%)
Apr 17, 2024 18.49 18.49 18.29 18.29 1,877 +0.00(+0.01%)
Apr 16, 2024 18.34 18.34 18.16 18.29 13,767 -0.16(-0.88%)
Apr 15, 2024 18.69 18.69 18.45 18.45 2,310 -0.40(-2.13%)
Apr 12, 2024 19.40 19.40 18.81 18.85 5,588 -0.35(-1.82%)
Apr 11, 2024 19.17 19.20 19.00 19.20 2,843 -0.03(-0.16%)
Apr 10, 2024 19.14 19.23 19.05 19.23 3,229 -0.27(-1.38%)
Apr 09, 2024 19.54 19.55 19.32 19.50 5,368 +0.23(+1.19%)
Apr 08, 2024 19.36 19.36 19.17 19.27 7,250 +0.16(+0.81%)
Apr 05, 2024 19.10 19.17 19.05 19.11 5,450 +0.08(+0.41%)
Apr 04, 2024 19.47 19.47 19.02 19.04 1,745 -0.22(-1.13%)
Apr 03, 2024 19.04 19.29 19.04 19.25 11,483 +0.18(+0.94%)
Apr 02, 2024 19.11 19.11 19.00 19.08 2,560 -0.27(-1.37%)
Apr 01, 2024 19.42 19.42 19.34 19.34 2,332 +0.03(+0.17%)
Mar 28, 2024 19.36 19.36 19.28 19.31 1,458 +0.05(+0.28%)
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%)
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.