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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	20.44	20.44	20.10	20.10	585	-0.39(-1.90%)
Oct 30, 2024	20.48	20.71	20.48	20.49	3,976	-0.23(-1.10%)
Oct 29, 2024	20.63	20.72	20.63	20.72	3,504	-0.19(-0.92%)
Oct 28, 2024	20.95	20.95	20.91	20.91	359	+0.43(+2.10%)
Oct 25, 2024	20.48	20.48	20.48	20.48	541	-0.03(-0.15%)
Oct 24, 2024	20.42	20.51	20.42	20.51	208	+0.25(+1.23%)
Oct 23, 2024	20.39	20.40	20.26	20.26	2,458	-0.29(-1.41%)
Oct 22, 2024	20.55	20.55	20.55	20.55	184	-0.11(-0.53%)
Oct 21, 2024	20.67	20.80	20.66	20.66	5,941	-0.16(-0.77%)
Oct 18, 2024	20.84	20.84	20.82	20.82	494	+0.20(+0.97%)
Oct 17, 2024	20.59	20.76	20.58	20.62	4,659	-0.13(-0.62%)
Oct 16, 2024	20.70	20.75	20.70	20.75	599	+0.27(+1.31%)
Oct 15, 2024	20.58	20.62	20.48	20.48	3,736	-0.25(-1.18%)
Oct 14, 2024	20.75	20.75	20.68	20.73	3,509	+0.01(+0.05%)
Oct 11, 2024	20.38	20.76	20.37	20.71	5,300	+0.18(+0.86%)
Oct 10, 2024	20.57	20.57	20.50	20.54	1,335	-0.27(-1.31%)
Oct 09, 2024	20.66	20.87	20.66	20.81	7,051	+0.18(+0.90%)
Oct 08, 2024	20.66	20.66	20.46	20.62	8,407	-0.20(-0.98%)
Oct 07, 2024	20.80	20.85	20.77	20.83	3,988	+0.06(+0.31%)
Oct 04, 2024	20.67	20.77	20.66	20.77	5,352	+0.29(+1.40%)
Oct 03, 2024	20.49	20.49	20.45	20.48	1,056	-0.26(-1.25%)
Oct 02, 2024	20.69	20.74	20.61	20.74	8,138	+0.05(+0.24%)
Oct 01, 2024	20.60	20.69	20.52	20.69	19,690	-0.02(-0.10%)
Sep 30, 2024	20.82	20.82	20.54	20.71	5,604	+0.01(+0.05%)
Sep 27, 2024	20.65	20.70	20.65	20.70	740	+0.11(+0.53%)
Sep 26, 2024	20.61	20.77	20.55	20.59	1,286	+0.41(+2.03%)
Sep 25, 2024	20.24	20.37	20.18	20.18	4,029	-0.25(-1.22%)
Sep 24, 2024	20.35	20.45	20.35	20.43	3,614	+0.37(+1.87%)
Sep 23, 2024	19.83	20.06	19.83	20.06	423	+0.29(+1.47%)
Sep 20, 2024	19.76	19.76	19.74	19.76	781	-0.17(-0.83%)
Sep 19, 2024	19.81	19.93	19.81	19.93	286	+0.53(+2.73%)
Sep 18, 2024	19.40	19.40	19.40	19.40	379	-0.06(-0.33%)
Sep 17, 2024	19.64	19.64	19.46	19.46	388	+0.15(+0.78%)
Sep 16, 2024	19.30	19.31	19.28	19.31	247	+0.03(+0.14%)
Sep 13, 2024	19.21	19.32	19.21	19.28	470	+0.27(+1.45%)
Sep 12, 2024	19.03	19.08	19.01	19.01	449	+0.04(+0.21%)
Sep 11, 2024	18.78	18.97	18.78	18.97	7,152	+0.52(+2.81%)
Sep 10, 2024	18.34	18.45	18.34	18.45	407	+0.12(+0.67%)
Sep 09, 2024	18.31	18.45	18.31	18.33	1,385	+0.14(+0.75%)
Sep 06, 2024	18.37	18.37	18.19	18.19	377	-0.39(-2.08%)
Sep 05, 2024	18.61	18.61	18.55	18.58	1,917	+0.04(+0.22%)
Sep 04, 2024	18.55	18.77	18.54	18.54	1,594	-0.25(-1.33%)

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.