Dark

CCSB
Carbon Collective Short Duration Green Bond ETF
stock NASDAQ

At Close

Jul 23, 2026

0.00USD0.000%(0.00)6,671

19.74Bid 19.82Ask 0.08Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	19.9100	19.9100	19.9100	19.9100	-0.100%	15,337	0.000%
2026-07-10	19.9300	19.9300	19.9300	19.9300	-0.549%	12,587	-0.100%
2026-06-24	20.0400	20.0400	20.0400	20.0400	+0.150%	1,467	-0.649%
2026-06-18	20.0100	20.0100	20.0100	20.0100	-0.299%	3,677	-0.500%
2026-06-15	20.0700	20.0700	20.0700	20.0700	+0.300%	2,180	-0.797%
2026-06-12	20.0100	20.0100	20.0100	20.0100	+0.175%	1,042	-0.500%
2026-06-10	19.9750	19.9750	19.9750	19.9750	-0.175%	5,183	-0.325%
2026-06-04	20.0100	20.0100	20.0100	20.0100	+0.125%	2,235	-0.500%
2026-06-03	19.9900	19.9900	19.9850	19.9850	-0.324%	13,410	-0.375%
2026-06-02	20.0500	20.0500	20.0500	20.0500	+0.350%	29,114	-0.698%
2026-06-01	19.9800	19.9800	19.9800	19.9800	+0.201%	5,626	-0.350%
2026-05-22	19.9400	19.9400	19.9200	19.9400	+0.050%	10,326	-0.150%
2026-05-20	19.9300	19.9300	19.9300	19.9300	0.000%	28,546	-0.100%
2026-05-15	19.9300	19.9300	19.9300	19.9300	-0.450%	4,132	-0.100%
2026-05-14	20.0300	20.0300	20.0200	20.0200	-0.050%	4,540	-0.549%
2026-05-12	20.0300	20.0300	20.0300	20.0300	-0.150%	3,309	-0.599%
2026-05-08	20.0600	20.0600	20.0600	20.0600	-0.199%	3,603	-0.748%
2026-05-07	20.1000	20.1000	20.1000	20.1000	+0.299%	1,147	-0.945%
2026-05-06	20.0600	20.0700	20.0400	20.0400	+0.401%	2,322	-0.649%
2026-05-05	19.9900	20.0300	19.9600	19.9600	-0.150%	353	-0.251%
2026-05-01	19.9900	19.9900	19.9900	19.9900	-0.349%	1,447	-0.400%
2026-04-27	19.9500	20.0600	19.9500	20.0600	-0.348%	22,752	-0.748%
2026-04-22	20.1300	20.1300	20.1300	20.1300	+0.050%	152	-1.093%
2026-04-21	20.1200	20.1200	20.1200	20.1200	-0.149%	18,160	-1.044%
2026-04-20	20.1500	20.1500	20.1500	20.1500	-0.099%	1,899	-1.191%
2026-04-16	20.1700	20.1700	20.1700	20.1700	+0.599%	6,084	-1.289%
2026-04-13	20.0500	20.0500	20.0500	20.0500	0.000%	302	-0.698%
2026-04-10	20.0800	20.0800	20.0500	20.0500	-0.298%	4,190	-0.698%
2026-04-09	20.0800	20.1100	20.0700	20.1100	+0.199%	565	-0.995%
2026-04-08	20.0700	20.0700	20.0700	20.0700	+0.652%	1,941	-0.797%
2026-04-07	19.9400	19.9400	19.9400	19.9400	-0.200%	1,415	-0.150%
2026-04-06	19.9800	19.9800	19.9800	19.9800	-0.200%	4,038	-0.350%
2026-03-16	20.0200	20.0200	20.0200	20.0200	0.000%	2,138	-0.549%
2026-03-13	20.0200	20.0200	20.0200	20.0200	-0.989%	3,418	-0.549%
2026-03-10	20.2200	20.2200	20.2200	20.2200	+0.297%	10,685	-1.533%
2026-01-30	20.1601	20.1601	20.1601	20.1601	-0.395%	2,374	-1.241%
2026-01-07	20.2400	20.2400	20.2400	20.2400	+0.074%	1,706	-1.630%
2026-01-06	20.2300	20.2300	20.2100	20.2250	+0.173%	18,753	-1.557%
2026-01-02	20.2100	20.2100	20.1900	20.1900	-0.247%	3,772	-1.387%
2025-12-09	20.2400	20.2400	20.2400	20.2400	-0.394%	3,539	-1.630%
2025-10-24	20.2800	20.3200	20.2800	20.3200	+0.445%	24,367	-2.018%
2025-10-20	20.2300	20.2300	20.2300	20.2300	+0.149%	4,645	-1.582%
2025-10-07	20.2000	20.2000	20.2000	20.2000	-0.493%	1,375	-1.436%
2025-09-25	20.3000	20.3000	20.3000	20.3000	-0.976%	945	-1.921%
2025-09-22	20.5000	20.5000	20.5000	20.5000	+0.024%	2,337	-2.878%
2025-09-19	20.4950	20.4950	20.4950	20.4950	-0.461%	10,162	-2.854%
2025-09-11	20.5900	20.5900	20.5900	20.5900	+0.882%	2,857	-3.303%
2025-09-05	20.4200	20.4200	20.4100	20.4100	-0.488%	16,598	-2.450%
2025-08-29	20.5100	20.5100	20.5100	20.5100	-0.049%	1,993	-2.925%
2025-08-04	20.5200	20.5200	20.5200	20.5200	+0.146%	1,628	-2.973%
2025-07-29	20.4900	20.4900	20.4900	20.4900	+0.147%	704	-2.831%
2025-07-21	20.4600	20.4600	20.4600	20.4600	+0.245%	15,513	-2.688%
2025-07-07	20.4200	20.4200	20.4100	20.4100	+0.492%	3,499	-2.450%
2025-06-16	20.3100	20.3100	20.3100	20.3100	+3.306%	5,887	-1.969%
2025-06-06	20.2500	20.2500	19.6600	19.6600	-2.914%	9,320	+1.272%
2025-06-03	20.2500	20.2500	20.2500	20.2500	-0.735%	33,000	-1.679%
2025-05-27	20.4000	20.4000	20.4000	20.4000	-0.098%	961	-2.402%
2025-05-16	20.4200	20.4200	20.4200	20.4200	+0.690%	3,810	-2.498%
2025-05-07	20.2800	20.2800	20.2800	20.2800	+0.049%	2,253	-1.824%
2025-05-06	20.2700	20.2700	20.2700	20.2700	-0.246%	25,679	-1.776%
2025-04-22	20.3200	20.3200	20.3200	20.3200	+2.419%	4,581	-2.018%
2025-04-09	19.8400	19.8400	19.8400	19.8400	-2.697%	2,034	+0.353%
2025-04-02	20.3900	20.3900	20.3900	20.3900	-0.049%	1,387	-2.354%
2025-04-01	20.4000	20.4000	20.4000	20.4000	+0.443%	9,182	-2.402%
2025-03-31	20.3100	20.3100	20.3100	20.3100	-0.246%	219	-1.969%
2025-03-28	20.3600	20.3600	20.3600	20.3600	+0.098%	9,324	-2.210%
2025-03-27	20.3400	20.3400	20.3400	20.3400	-0.049%	5,016	-2.114%
2025-03-24	20.3500	20.3500	20.3500	20.3500	+0.197%	74,122	-2.162%
2025-03-14	20.3100	20.3100	20.3100	20.3100	-0.197%	2,385	-1.969%
2025-02-26	20.3500	20.3500	20.3500	20.3500	-0.245%	2,372	-2.162%
2025-02-24	20.4000	20.4000	20.4000	20.4000	+0.295%	5,792	-2.402%
2025-02-10	20.3400	20.3400	20.3400	20.3400	+0.197%	5,092	-2.114%
2025-01-23	19.4200	20.3000	19.4200	20.3000	+0.197%	5,429	-1.921%
2025-01-17	20.2600	20.2600	20.2600	20.2600	+0.099%	1,523	-1.728%
2025-01-08	20.2400	20.2400	20.2400	20.2400	-0.099%	1,116	-1.630%
2024-12-30	20.2600	20.2600	20.2600	20.2600	-0.978%	781	-1.728%
2024-12-02	20.4600	20.4600	20.4600	20.4600	+0.343%	2,841	-2.688%
2024-11-20	20.3900	20.3900	20.3900	20.3900	-0.049%	4,713	-2.354%
2024-11-19	20.4000	20.4000	20.4000	20.4000	+0.542%	1,537	-2.402%
2024-11-11	20.2900	20.2900	20.2900	20.2900	-0.098%	1,027	-1.873%
2024-11-05	20.3100	20.3100	20.3100	20.3100	-0.343%	3,231	-1.969%
2024-11-04	20.3800	20.3800	20.3800	20.3800	-0.391%	2,384	-2.306%
2024-10-01	20.4600	20.4600	20.4600	20.4600	-10.694%	3,911	-2.688%
2024-08-27	22.2700	22.9100	22.2700	22.9100	+12.359%	3,780	-13.095%
2024-08-22	20.3900	20.3900	20.3900	20.3900	+0.098%	450	-2.354%
2024-08-20	20.3700	20.3700	20.3700	20.3700	+0.098%	348	-2.258%
2024-08-16	20.3500	20.3500	20.3500	20.3500	+0.098%	2,152	-2.162%
2024-08-15	20.3300	20.3300	20.3300	20.3300	-0.538%	27	-2.066%
2024-08-14	20.4400	20.4400	20.4400	20.4400	+0.492%	675	-2.593%
2024-08-07	20.3400	20.3400	20.3400	20.3400	+0.098%	0	-2.114%
2024-08-06	20.4000	20.4000	20.3200	20.3200	-0.733%	0	-2.018%
2024-08-05	20.4700	20.4700	20.4700	20.4700	+0.245%	0	-2.736%
2024-08-02	20.4100	20.4500	20.4100	20.4200	+0.393%	0	-2.498%
2024-08-01	20.3600	20.3600	20.3400	20.3400	+0.049%	763	-2.114%
2024-07-31	20.3400	20.3400	20.3300	20.3300	+0.271%	0	-2.066%
2024-07-30	20.2750	20.2750	20.2750	20.2750	-0.172%	0	-1.800%
2024-07-29	20.3000	20.3100	20.3000	20.3100	+0.237%	0	-1.969%
2024-07-26	20.2900	20.2900	20.2620	20.2620	-0.628%	0	-1.737%
2024-07-25	20.3900	20.3900	20.3900	20.3900	+0.098%	0	-2.354%
2024-07-24	20.3100	20.3700	20.3100	20.3700	+0.049%	253	-2.258%
2024-07-23	20.2900	20.3600	20.2900	20.3600	+0.172%	0	-2.210%
2024-07-22	20.3250	20.3251	20.3250	20.3251	-0.220%	0	-2.042%
2024-07-18	20.3600	20.3700	20.3600	20.3700	+0.107%	0	-2.258%
2024-07-17	20.3500	20.3500	20.3483	20.3483	-0.008%	0	-2.154%
2024-07-16	20.3900	20.4000	20.3500	20.3500	+0.324%	1,900	-2.162%
2024-07-15	20.3500	20.3500	20.2800	20.2843	-0.200%	0	-1.845%
2024-07-12	20.3500	20.3500	20.3200	20.3250	+0.321%	0	-2.042%
2024-07-11	20.3300	20.3300	20.2600	20.2600	-0.197%	0	-1.728%
2024-07-10	20.3000	20.3000	20.3000	20.3000	0.000%	0	-1.921%
2024-07-09	20.2900	20.3000	20.2900	20.3000	-0.221%	0	-1.921%
2024-07-08	20.3000	20.3500	20.3000	20.3450	+0.469%	0	-2.138%
2024-07-02	20.2500	20.2500	20.2400	20.2500	+0.049%	0	-1.679%
2024-07-01	20.2300	20.2800	20.2300	20.2400	+0.223%	0	-1.630%
2024-06-28	20.2600	20.2600	20.1950	20.1950	-0.272%	0	-1.411%
2024-06-27	20.2500	20.2500	20.2500	20.2500	+0.223%	0	-1.679%
2024-06-26	20.1400	20.2050	20.1400	20.2050	-0.615%	0	-1.460%
2024-06-25	20.3300	20.3300	20.3300	20.3300	-0.049%	0	-2.066%
2024-06-24	20.3144	20.3400	20.3144	20.3400	0.000%	0	-2.114%
2024-06-21	20.3400	20.3400	20.3400	20.3400	+0.444%	0	-2.114%
2024-06-20	20.2400	20.2500	20.2400	20.2500	-0.394%	0	-1.679%
2024-06-18	20.3300	20.3300	20.3300	20.3300	+0.049%	0	-2.066%
2024-06-17	20.3200	20.3200	20.3200	20.3200	-0.049%	0	-2.018%
2024-06-14	20.3200	20.3300	20.3200	20.3300	+0.098%	0	-2.066%
2024-06-13	20.3100	20.3100	20.3100	20.3100	-0.147%	23,792	-1.969%
2024-06-12	20.3300	20.3400	20.3300	20.3400	+0.494%	0	-2.114%
2024-06-11	20.2412	20.2412	20.2400	20.2400	-0.049%	0	-1.630%
2024-06-10	20.2500	20.2500	20.2500	20.2500	0.000%	0	-1.679%
2024-06-07	20.2500	20.2500	20.2500	20.2500	+0.025%	0	-1.679%
2024-06-06	20.2800	20.2800	20.2450	20.2450	-0.271%	499	-1.655%
2024-06-05	20.3000	20.3000	20.3000	20.3000	+0.148%	0	-1.921%
2024-06-04	20.2700	20.2700	20.2700	20.2700	0.000%	0	-1.776%
2024-06-03	20.2500	20.2700	20.1700	20.2700	+0.099%	0	-1.776%
2024-05-31	20.2500	20.2500	20.2080	20.2500	-0.049%	0	-1.679%
2024-05-28	20.1600	20.2600	20.1600	20.2600	+0.297%	0	-1.728%
2024-05-24	20.1400	20.2300	20.1400	20.2000	-0.049%	0	-1.436%
2024-05-23	20.1700	20.2100	20.1700	20.2099	0.000%	0	-1.484%
2024-05-22	20.1750	20.2099	20.1750	20.2099	-0.000%	0	-1.484%
2024-05-21	20.1500	20.2200	20.1500	20.2100	+0.097%	0	-1.484%
2024-05-20	20.2200	20.2200	20.1904	20.1904	-0.344%	0	-1.389%
2024-05-17	20.2100	20.2600	20.2100	20.2600	+0.247%	3,020	-1.728%
2024-05-16	20.2100	20.2100	20.2100	20.2100	0.000%	0	-1.484%
2024-05-15	20.2100	20.2100	20.2100	20.2100	+0.099%	0	-1.484%
2024-05-14	20.1800	20.1900	20.1800	20.1900	+0.050%	0	-1.387%
2024-05-13	20.1800	20.1800	20.1800	20.1800	-0.099%	0	-1.338%
2024-05-09	20.1200	20.1999	20.1200	20.1999	+0.148%	0	-1.435%
2024-05-08	20.1700	20.1700	20.1700	20.1700	0.000%	0	-1.289%
2024-05-07	20.1700	20.1700	20.1700	20.1700	-0.050%	0	-1.289%
2024-05-06	20.1700	20.1800	20.1269	20.1800	+0.298%	2,698	-1.338%
2024-05-03	20.1800	20.1800	20.1200	20.1200	-0.099%	1,354	-1.044%
2024-05-02	20.1400	20.1400	20.1400	20.1400	+0.050%	0	-1.142%
2024-05-01	20.1300	20.1300	20.1300	20.1300	+0.165%	0	-1.093%
2024-04-30	20.1200	20.1200	20.0969	20.0969	+0.134%	0	-0.930%
2024-04-26	20.0850	20.0850	20.0700	20.0700	-0.199%	0	-0.797%
2024-04-24	20.0600	20.1100	20.0600	20.1100	+0.017%	0	-0.995%
2024-04-23	20.0896	20.1066	20.0896	20.1066	-0.017%	0	-0.978%
2024-04-22	20.1100	20.1100	20.1100	20.1100	+0.050%	0	-0.995%
2024-04-19	20.0700	20.1200	20.0700	20.1000	+0.050%	0	-0.945%
2024-04-18	20.0500	20.1000	20.0500	20.0900	+0.050%	0	-0.896%
2024-04-17	20.0900	20.0900	20.0800	20.0800	+0.448%	0	-0.847%
2024-04-16	20.0500	20.0500	19.9905	19.9905	-0.444%	0	-0.403%
2024-04-15	20.0797	20.0797	20.0797	20.0797	-0.001%	0	-0.845%
2024-04-12	20.0800	20.0800	20.0800	20.0800	-53.193%	0	-0.847%
2021-12-30	42.9000	42.9000	42.9000	42.9000	+83.333%	200	-53.590%
2021-12-27	23.4000	23.4000	23.4000	23.4000	+2.857%	200	-14.915%
2021-12-23	22.0000	22.7500	22.0000	22.7500	+3.409%	830	-12.484%
2021-12-17	20.5000	22.0000	19.2500	22.0000	+1.429%	1,100	-9.500%
2021-12-03	21.6900	21.6900	21.6850	21.6900	+2.796%	5,634	-8.207%
2021-11-30	21.1000	21.1000	21.1000	21.1000	0.000%	3,000	-5.640%
2021-11-29	21.1000	21.1000	21.1000	21.1000	+0.238%	1,000	-5.640%
2021-11-22	21.4500	21.4500	21.0500	21.0500	-2.995%	250	-5.416%
2021-11-17	21.7000	21.7000	21.7000	21.7000	+0.046%	200	-8.249%
2021-11-10	21.6900	21.6900	21.6900	21.6900	+0.650%	200	-8.207%
2021-11-09	21.5500	21.5500	21.5500	21.5500	+0.139%	200	-7.610%
2021-11-02	21.5200	21.5200	21.5200	21.5200	0.000%	1,406	-7.481%
2021-11-01	21.5300	21.5300	21.5200	21.5200	+0.046%	2,200	-7.481%
2021-10-29	21.5500	21.5500	21.5100	21.5100	-0.186%	240	-7.438%
2021-10-21	21.5500	21.5500	21.5500	21.5500	+0.233%	100	-7.610%
2021-10-18	21.5000	21.5000	21.5000	21.5000	0.000%	530	-7.395%
2021-10-15	21.4950	21.5000	21.4950	21.5000	+1.034%	3,700	-7.395%
2021-09-28	21.2800	21.2800	21.2800	21.2800	+0.141%	100	-6.438%
2021-09-27	21.0500	21.2500	21.0500	21.2500	+0.950%	200	-6.306%
2021-09-22	21.0500	21.0500	21.0500	21.0500	-1.313%	2,099	-5.416%
2021-09-21	21.3300	21.3300	21.3300	21.3300	+0.141%	100	-6.657%
2021-09-13	21.3000	21.3000	21.3000	21.3000	+0.235%	1,000	-6.526%
2021-08-31	21.2500	21.2500	21.2500	21.2500	+1.190%	9,936	-6.306%
2021-08-27	21.0000	21.0000	21.0000	21.0000	-0.803%	100	-5.190%
2021-08-24	21.1700	21.1700	21.1700	21.1700	-0.376%	1,000	-5.952%
2021-08-23	21.1700	21.2500	21.1700	21.2500	+0.141%	1,800	-6.306%
2021-08-18	21.2500	21.2500	21.2200	21.2200	-0.141%	1,621	-6.173%
2021-08-17	21.1100	21.2500	21.1100	21.2500	0.000%	1,218	-6.306%
2021-08-16	21.1100	21.2500	21.1100	21.2500	+0.425%	1,100	-6.306%
2021-08-12	21.1600	21.1600	21.1600	21.1600	-0.890%	1,000	-5.907%
2021-08-09	21.3500	21.3500	21.3500	21.3500	+0.708%	100	-6.745%
2021-08-06	21.2000	21.2000	21.2000	21.2000	-0.235%	100	-6.085%
2021-08-05	21.2500	21.2500	21.2500	21.2500	+0.473%	1,500	-6.306%
2021-08-04	21.1500	21.1500	21.1500	21.1500	+0.237%	5,240	-5.863%
2021-07-29	21.1000	21.1000	21.1000	21.1000	-0.236%	300	-5.640%
2021-07-28	21.1500	21.1500	21.1500	21.1500	0.000%	600	-5.863%
2021-07-26	21.1500	21.1500	21.1500	21.1500	+0.714%	500	-5.863%
2021-07-22	21.0000	21.0000	21.0000	21.0000	+0.382%	500	-5.190%
2021-07-19	20.9200	20.9200	20.9200	20.9200	-0.381%	500	-4.828%
2021-07-16	21.0000	21.0000	21.0000	21.0000	+0.095%	3,100	-5.190%
2021-07-15	20.9800	20.9800	20.9800	20.9800	0.000%	285	-5.100%
2021-07-14	20.9800	20.9800	20.9800	20.9800	0.000%	3,500	-5.100%
2021-07-13	20.9800	20.9800	20.9800	20.9800	0.000%	3,200	-5.100%
2021-07-12	20.9800	20.9800	20.9800	20.9800	+0.239%	5,000	-5.100%
2021-07-09	20.9000	20.9300	20.9000	20.9300	+0.144%	1,300	-4.873%
2021-07-06	20.7500	20.9000	20.7500	20.9000	-0.239%	2,117	-4.737%
2021-06-28	20.9500	20.9500	20.9500	20.9500	-0.143%	500	-4.964%
2021-06-24	20.9800	20.9800	20.9800	20.9800	0.000%	115	-5.100%
2021-06-23	20.7500	20.9800	20.7500	20.9800	+2.592%	1,100	-5.100%
2021-06-22	20.6900	20.6900	20.4500	20.4500	-0.969%	1,400	-2.641%
2021-06-21	20.6500	20.6500	20.6500	20.6500	+0.340%	600	-3.584%
2021-06-18	20.5600	20.5800	20.5600	20.5800	+0.636%	1,300	-3.256%
2021-06-17	20.3000	20.4500	20.3000	20.4500	+0.838%	1,572	-2.641%
2021-06-16	20.2500	20.2800	20.2500	20.2800	+1.400%	955	-1.824%
2021-06-15	20.2000	20.2500	20.0000	20.0000	-0.990%	15,743	-0.450%
2021-06-14	20.2500	20.2500	20.0400	20.2000	+0.498%	4,250	-1.436%
2021-06-11	20.3900	20.6800	20.1000	20.1000	+0.500%	11,229	-0.945%
2021-06-10	20.0000	20.5000	19.5500	20.0000	+32.890%	8,749	-0.450%
2021-06-08	15.1000	15.1000	15.0500	15.0500	-0.463%	300	+32.292%
2021-05-28	15.1200	15.1200	15.1200	15.1200	+0.132%	100	+31.680%
2021-05-26	15.1000	15.1000	15.1000	15.1000	0.000%	100	+31.854%
2021-05-11	15.1000	15.1000	15.1000	15.1000	-5.625%	100	+31.854%
2021-05-03	16.0000	16.0000	16.0000	16.0000	-1.538%	300	+24.438%
2021-04-15	16.2500	16.2500	16.2500	16.2500	+1.563%	100	+22.523%
2021-04-14	16.0000	16.0000	16.0000	16.0000	0.000%	100	+24.438%
2021-04-08	16.0000	16.0000	16.0000	16.0000	+8.108%	100	+24.438%
2021-04-01	14.8000	14.8000	14.8000	14.8000	+1.024%	100	+34.527%
2021-03-29	14.6500	14.6500	14.6500	14.6500	+0.205%	125	+35.904%
2021-03-25	14.6200	14.6200	14.6200	14.6200	0.000%	250	+36.183%
2021-03-24	14.6200	14.6200	14.6200	14.6200	+0.828%	250	+36.183%
2021-03-22	14.5000	14.5000	14.5000	14.5000	0.000%	220	+37.310%
2021-03-19	14.5000	14.5000	14.5000	14.5000	0.000%	510	+37.310%
2021-03-18	14.6200	14.6200	14.5000	14.5000	0.000%	1,000	+37.310%
2021-03-10	14.5000	14.5000	14.5000	14.5000	-2.027%	1,450	+37.310%
2021-03-01	14.1500	14.8000	14.1500	14.8000	+2.069%	930	+34.527%
2021-02-12	14.4900	14.5000	14.4900	14.5000	+3.571%	800	+37.310%
2021-02-11	14.0000	14.0000	14.0000	14.0000	+7.692%	100	+42.214%
2021-02-08	14.5000	14.5000	13.0000	13.0000	-10.345%	800	+53.154%
2021-01-19	13.0000	14.5000	13.0000	14.5000	-3.333%	200	+37.310%
2021-01-15	15.0000	15.0000	15.0000	15.0000	+15.385%	230	+32.733%
2021-01-12	13.0000	13.0000	13.0000	13.0000	0.000%	100	+53.154%
2020-12-29	13.0000	13.0000	13.0000	13.0000	0.000%	630	+53.154%
2020-12-17	13.0000	13.0000	13.0000	13.0000	0.000%	220	+53.154%
2020-12-10	13.0000	13.0000	13.0000	13.0000	+4.000%	100	+53.154%
2020-12-09	12.5000	12.5000	12.5000	12.5000	0.000%	1,900	+59.280%
2020-12-08	12.5000	12.5000	12.5000	12.5000	0.000%	3,800	+59.280%
2020-12-04	12.5000	12.5000	12.5000	12.5000	0.000%	1,100	+59.280%
2020-12-03	12.5000	12.5000	12.5000	12.5000	0.000%	200	+59.280%
2020-12-02	12.5000	12.5000	12.5000	12.5000	+4.167%	1,850	+59.280%
2020-11-25	12.0000	12.0000	12.0000	12.0000	0.000%	600	+65.917%
2020-11-24	12.0000	12.0000	12.0000	12.0000	0.000%	100	+65.917%
2020-11-20	12.0000	12.0000	12.0000	12.0000	+11.317%	350	+65.917%
2020-11-12	10.7800	10.7800	10.7800	10.7800	+1.698%	100	+84.694%
2020-11-10	10.6000	10.6000	10.6000	10.6000	-3.549%	100	+87.830%
2020-10-29	10.9900	10.9900	10.9900	10.9900	+2.233%	500	+81.165%
2020-10-27	10.7500	10.7500	10.7500	10.7500	-2.184%	100	+85.209%
2020-10-26	10.9900	10.9900	10.9900	10.9900	0.000%	750	+81.165%
2020-09-28	10.9900	10.9900	10.9900	10.9900	0.000%	100	+81.165%
2020-09-23	10.5000	10.9900	10.5000	10.9900	+6.699%	770	+81.165%
2020-09-11	10.1500	10.3000	10.1500	10.3000	-4.186%	600	+93.301%
2020-07-27	10.7500	10.7500	10.7500	10.7500	+7.393%	100	+85.209%
2020-07-07	10.0100	10.0100	10.0100	10.0100	0.000%	100	+98.901%
2020-06-29	10.0100	10.0100	10.0100	10.0100	-16.583%	900	+98.901%
2020-06-05	11.8400	12.0000	11.8300	12.0000	+22.449%	2,710	+65.917%
2020-06-03	9.8000	9.8000	9.8000	9.8000	0.000%	300	+103.163%
2020-06-01	9.8000	9.8000	9.8000	9.8000	0.000%	200	+103.163%
2020-05-28	9.8000	9.8000	9.8000	9.8000	-10.092%	100	+103.163%
2020-05-20	10.9000	10.9000	10.9000	10.9000	0.000%	100	+82.661%
2020-05-08	10.9000	10.9000	10.9000	10.9000	0.000%	300	+82.661%
2020-04-24	10.9000	10.9000	10.9000	10.9000	-2.679%	2,000	+82.661%
2020-04-23	11.4000	11.4000	11.1000	11.2000	+2.752%	1,530	+77.768%
2020-04-21	10.9000	10.9000	10.9000	10.9000	-0.909%	1,800	+82.661%
2020-04-16	11.0000	11.0000	10.5000	11.0000	0.000%	2,300	+81.000%
2020-04-13	11.0000	11.0000	11.0000	11.0000	0.000%	183	+81.000%
2020-04-06	12.4000	12.4000	11.0000	11.0000	-11.717%	402	+81.000%
2020-03-31	12.4600	12.4600	12.4600	12.4600	-0.320%	225	+59.791%
2020-03-27	12.5000	12.5000	12.5000	12.5000	+13.636%	150	+59.280%
2020-03-24	10.0000	11.0000	10.0000	11.0000	+22.222%	2,599	+81.000%
2020-03-23	11.0000	11.0000	9.0000	9.0000	-25.000%	4,903	+121.222%
2020-03-17	12.5000	12.5000	11.1100	12.0000	-4.000%	880	+65.917%
2020-03-12	13.0000	13.0000	12.5000	12.5000	-3.920%	374	+59.280%
2020-03-11	13.5000	13.5000	13.0100	13.0100	-5.382%	763	+53.036%
2020-03-09	13.7500	13.7500	13.7500	13.7500	-1.786%	200	+44.800%
2020-03-04	14.0000	14.0000	14.0000	14.0000	0.000%	200	+42.214%
2020-03-02	14.0100	14.0100	13.7700	14.0000	-3.448%	350	+42.214%
2020-02-27	14.6700	14.6700	14.5000	14.5000	-1.361%	550	+37.310%
2020-02-26	14.7000	14.7000	14.7000	14.7000	0.000%	104	+35.442%
2020-02-25	14.7000	14.7000	14.7000	14.7000	-2.000%	300	+35.442%
2020-02-21	15.0000	15.0000	15.0000	15.0000	0.000%	2,280	+32.733%
2020-02-04	15.0000	15.0000	15.0000	15.0000	0.000%	2,600	+32.733%
2020-01-24	15.0000	15.0000	15.0000	15.0000	0.000%	3,250	+32.733%
2020-01-17	14.9000	15.0000	14.9000	15.0000	+2.319%	2,000	+32.733%
2020-01-16	14.6600	14.6600	14.6600	14.6600	+2.089%	190	+35.812%
2020-01-15	14.3600	14.3600	14.3600	14.3600	-4.267%	301	+38.649%
2019-12-06	15.0000	15.0000	15.0000	15.0000	+7.066%	136	+32.733%
2019-12-04	14.0100	14.0100	14.0100	14.0100	-5.017%	164	+42.113%
2019-11-21	14.7500	14.7500	14.7500	14.7500	+2.076%	200	+34.983%
2019-11-20	14.4000	14.4500	14.4000	14.4500	+1.404%	1,200	+37.785%
2019-11-19	14.2500	14.2500	14.2500	14.2500	0.000%	200	+39.719%
2019-11-14	14.2500	14.2500	14.2500	14.2500	+1.786%	100	+39.719%
2019-11-06	14.0000	14.0000	14.0000	14.0000	+1.083%	100	+42.214%
2019-11-04	13.8500	13.8500	13.8500	13.8500	0.000%	100	+43.755%
2019-10-30	13.8700	13.8700	13.8500	13.8500	+0.801%	1,801	+43.755%
2019-10-07	13.7400	13.7400	13.7400	13.7400	+5.530%	100	+44.905%
2019-10-01	13.0200	13.0200	13.0200	13.0200	-9.896%	267	+52.919%
2019-09-19	13.8400	14.4500	13.8400	14.4500	+5.091%	300	+37.785%
2019-09-17	13.7400	13.7500	13.7400	13.7500	+10.000%	1,130	+44.800%
2019-09-13	12.8900	12.8900	12.5000	12.5000	-3.846%	1,423	+59.280%
2019-09-12	13.0000	13.0000	13.0000	13.0000	0.000%	3,500	+53.154%
2019-09-11	13.0500	13.0500	13.0000	13.0000	-5.455%	4,750	+53.154%
2019-09-09	13.7500	13.7500	13.7500	13.7500	0.000%	300	+44.800%
2019-08-30	13.6900	13.7500	13.6900	13.7500	0.000%	1,000	+44.800%
2019-08-28	13.7500	13.7500	13.7500	13.7500	+5.769%	500	+44.800%
2019-08-20	13.0000	13.0000	13.0000	13.0000	-3.704%	1,900	+53.154%
2019-08-19	13.4000	13.5000	13.4000	13.5000	0.000%	1,000	+47.481%
2019-08-16	13.5000	13.5000	13.5000	13.5000	+4.814%	1,000	+47.481%
2019-08-06	12.8800	12.8800	12.8800	12.8800	-0.923%	500	+54.581%
2019-08-01	13.0000	13.0000	13.0000	13.0000	-3.704%	100	+53.154%
2019-07-30	12.8800	13.5000	12.8800	13.5000	+4.814%	200	+47.481%
2019-07-29	12.8800	12.8800	12.8800	12.8800	+0.233%	500	+54.581%
2019-07-10	12.8500	12.8500	12.8500	12.8500	0.000%	200	+54.942%
2019-07-08	12.8500	12.8500	12.8500	12.8500	-1.154%	250	+54.942%
2019-07-05	13.0000	13.0000	13.0000	13.0000	-4.059%	2,503	+53.154%
2019-06-19	13.5500	13.5500	13.5500	13.5500	0.000%	400	+46.937%
2019-05-30	13.5500	13.5500	13.5500	13.5500	+6.191%	1,000	+46.937%
2019-05-24	12.7600	12.7600	12.7600	12.7600	-3.698%	336	+56.034%
2019-05-23	13.2500	13.2500	13.2500	13.2500	-3.636%	1,150	+50.264%
2019-05-10	13.7500	13.7500	13.7500	13.7500	-5.172%	364	+44.800%
2019-04-02	14.5000	14.5000	14.5000	14.5000	0.000%	100	+37.310%
2019-02-25	14.5000	14.5000	14.5000	14.5000	+5.072%	100	+37.310%
2019-02-22	14.0000	14.0000	13.8000	13.8000	+1.099%	20,500	+44.275%
2019-02-11	13.6500	13.6500	13.6500	13.6500	-3.191%	102	+45.861%
2019-02-07	14.1000	14.1000	14.1000	14.1000	+1.512%	500	+41.206%
2019-02-01	13.7500	13.8900	13.7500	13.8900	+2.509%	2,466	+43.341%
2019-01-29	13.5800	13.5800	13.5500	13.5500	+7.882%	617	+46.937%
2019-01-22	12.5600	12.5600	12.5600	12.5600	0.000%	171	+58.519%
2019-01-08	12.6500	12.6500	12.5600	12.5600	-3.385%	300	+58.519%
2019-01-04	13.0000	13.0000	13.0000	13.0000	-1.141%	100	+53.154%
2018-12-27	13.1500	13.1500	13.1500	13.1500	+1.938%	500	+51.407%
2018-12-26	12.8100	13.0500	12.8000	12.9000	0.000%	3,672	+54.341%
2018-12-24	13.0000	13.0000	12.9000	12.9000	-1.901%	340	+54.341%
2018-12-21	13.1500	13.1500	13.1500	13.1500	-5.396%	127	+51.407%
2018-12-20	14.0000	14.0000	13.9000	13.9000	-0.714%	200	+43.237%
2018-12-19	14.0000	14.0000	14.0000	14.0000	0.000%	195	+42.214%
2018-12-18	14.0000	14.0000	14.0000	14.0000	-0.498%	344	+42.214%
2018-12-12	14.0700	14.0700	14.0700	14.0700	-0.071%	100	+41.507%
2018-12-11	14.0800	14.0800	14.0800	14.0800	+0.071%	344	+41.406%
2018-12-04	14.7500	14.7500	14.0700	14.0700	-4.610%	1,150	+41.507%
2018-12-03	14.9000	14.9000	14.7000	14.7500	+1.724%	1,725	+34.983%
2018-11-30	14.2000	14.5000	14.2000	14.5000	+2.546%	22,445	+37.310%
2018-11-20	14.1400	14.1400	14.1400	14.1400	-2.550%	128	+40.806%
2018-11-15	14.0500	14.5100	14.0500	14.5100	+0.069%	300	+37.216%
2018-11-14	14.5100	14.5100	14.5000	14.5000	-0.069%	305	+37.310%
2018-11-12	14.9000	14.9000	14.5100	14.5100	0.000%	300	+37.216%
2018-11-07	14.7500	14.8900	14.5100	14.5100	+0.138%	622	+37.216%
2018-10-22	14.4900	14.4900	14.4900	14.4900	+2.693%	200	+37.405%
2018-10-19	14.1100	14.1100	14.1100	14.1100	-3.024%	100	+41.106%
2018-10-16	14.5500	14.5500	14.5500	14.5500	+1.042%	274	+36.838%
2018-10-12	14.4000	14.4000	14.4000	14.4000	-1.370%	100	+38.264%
2018-10-11	14.6000	14.6000	14.6000	14.6000	-0.341%	212	+36.370%
2018-10-10	14.6500	14.6500	14.6500	14.6500	-1.678%	100	+35.904%
2018-10-09	14.9000	14.9000	14.9000	14.9000	0.000%	100	+33.624%
2018-10-08	14.6500	14.9000	14.6500	14.9000	+1.985%	500	+33.624%
2018-10-04	14.6100	14.6100	14.6100	14.6100	+0.759%	160	+36.277%
2018-10-02	14.6000	14.6000	14.5000	14.5000	-2.685%	1,400	+37.310%
2018-10-01	14.9000	14.9000	14.9000	14.9000	+2.759%	290	+33.624%
2018-09-28	14.5000	14.7500	14.5000	14.5000	-2.291%	652	+37.310%
2018-09-27	14.0000	14.8400	14.0000	14.8400	+12.509%	330	+34.164%

.dark-mode .YmSr74{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YmSr74{ color: #333333; background-color: white; border: 2px solid #333333; }CCSBCarbon Collective Short Duration Green Bond ETFstock NASDAQ

CCSB
Carbon Collective Short Duration Green Bond ETF
stock NASDAQ