Skip to main content

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

22.56 +0.03 (+0.13%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 22.53 22.56 22.52 22.56 3,661 +0.03(+0.13%)
Jun 27, 2025 22.58 22.59 22.53 22.53 1,010 -0.04(-0.20%)
Jun 26, 2025 22.57 22.58 22.50 22.58 459 +0.33(+1.46%)
Jun 25, 2025 22.31 22.34 22.25 22.25 2,012 -0.17(-0.76%)
Jun 24, 2025 22.23 22.42 22.23 22.42 637 +0.36(+1.63%)
Jun 23, 2025 21.94 22.06 21.94 22.06 487 +0.35(+1.61%)
Jun 20, 2025 22.02 22.02 21.71 21.71 1,141 -0.25(-1.14%)
Jun 18, 2025 21.96 21.96 21.96 21.96 177 +0.16(+0.73%)
Jun 17, 2025 21.99 21.99 21.80 21.80 5,867 -0.44(-1.98%)
Jun 16, 2025 22.20 22.24 22.20 22.24 291 +0.38(+1.74%)
Jun 13, 2025 21.91 21.91 21.86 21.86 460 -0.24(-1.08%)
Jun 12, 2025 22.10 22.10 22.10 22.10 204 -0.10(-0.45%)
Jun 11, 2025 22.18 22.20 22.18 22.20 414 +0.18(+0.82%)
Jun 10, 2025 22.00 22.02 22.00 22.02 382 -0.16(-0.72%)
Jun 09, 2025 22.15 22.18 22.15 22.18 403 +0.31(+1.42%)
Jun 06, 2025 21.80 21.90 21.80 21.87 1,115 +0.04(+0.16%)
Jun 05, 2025 21.83 21.83 21.83 21.83 112 -0.05(-0.21%)
Jun 04, 2025 21.85 21.92 21.85 21.88 1,038 +0.04(+0.18%)
Jun 03, 2025 21.74 21.84 21.73 21.84 1,186 +0.25(+1.16%)
Jun 02, 2025 21.59 21.59 21.42 21.59 1,321 +0.08(+0.37%)
May 30, 2025 21.42 21.53 21.42 21.51 1,213 -0.09(-0.40%)
May 29, 2025 21.63 21.63 21.59 21.60 772 -0.10(-0.48%)
May 28, 2025 21.68 21.70 21.68 21.70 891 +0.01(+0.05%)
May 27, 2025 21.69 21.69 21.69 21.69 167 +0.25(+1.17%)
May 23, 2025 21.35 21.44 21.35 21.44 2,773 +0.26(+1.23%)
May 22, 2025 21.09 21.26 21.09 21.18 2,195 -0.26(-1.21%)
May 21, 2025 21.44 21.44 21.44 21.44 165 -0.22(-1.04%)
May 20, 2025 21.66 21.66 21.65 21.66 320 +0.04(+0.21%)
May 19, 2025 21.59 21.62 21.59 21.62 451 -0.07(-0.32%)
May 16, 2025 21.56 21.69 21.56 21.69 160 +0.18(+0.84%)
May 15, 2025 21.53 21.53 21.50 21.51 775 +0.01(+0.05%)
May 14, 2025 21.48 21.50 21.39 21.50 1,018 +0.02(+0.09%)
May 13, 2025 21.31 21.51 21.31 21.48 1,459 +0.32(+1.51%)
May 12, 2025 21.39 21.39 21.16 21.16 1,261 +0.56(+2.72%)
May 09, 2025 20.60 20.60 20.60 20.60 248 +0.13(+0.63%)
May 08, 2025 20.52 20.56 20.41 20.47 3,314 +0.29(+1.44%)
May 07, 2025 20.14 20.24 20.09 20.18 2,686 -0.02(-0.11%)
May 06, 2025 20.16 20.21 20.08 20.20 4,635 -0.03(-0.14%)
May 05, 2025 20.15 20.23 20.15 20.23 970 -0.08(-0.40%)
May 02, 2025 20.27 20.39 20.25 20.31 14,801 +0.36(+1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.