Dark

CCSO
Carbon Collective Climate Solutions U.S. Equity ETF
stock NASDAQ ETF

At Close

Aug 3, 2026 3:59:30 PM EDT

26.59USD+1.781%(+0.47)4,856

26.51Bid 26.60Ask 0.09Spread

Pre-market

0.00USD-100.000%(-26.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	26.1400	26.5900	26.1400	26.5900	+1.781%	4,856	0.000%
2026-07-31	26.5900	26.5900	26.0000	26.1247	-0.752%	7,014	+1.781%
2026-07-30	26.0300	26.3226	26.0300	26.3226	+3.045%	3,015	+1.016%
2026-07-29	26.1200	26.1200	25.5448	25.5448	-2.631%	1,628	+4.092%
2026-07-28	26.0800	26.2350	26.0799	26.2350	-1.122%	522	+1.353%
2026-07-27	26.6200	26.6200	26.3000	26.5327	+1.061%	980	+0.216%
2026-07-24	26.5600	26.5800	26.2542	26.2542	-1.052%	1,351	+1.279%
2026-07-23	26.5200	26.7000	26.5200	26.5332	-0.345%	5,082	+0.214%
2026-07-22	26.7200	26.8200	26.6250	26.6250	0.000%	1,862	-0.131%
2026-07-21	26.8200	26.8200	26.5200	26.6250	+0.886%	3,182	-0.131%
2026-07-20	26.8700	26.8700	26.3486	26.3913	-0.777%	1,275	+0.753%
2026-07-17	26.4500	26.6500	26.4500	26.5981	-0.617%	1,693	-0.030%
2026-07-16	26.8500	26.9500	26.7200	26.7631	-1.041%	4,333	-0.647%
2026-07-15	26.7100	27.0447	26.7100	27.0447	-0.179%	586	-1.681%
2026-07-14	27.1200	27.1200	26.9800	27.0933	+1.573%	772	-1.858%
2026-07-13	26.9023	26.9023	26.6737	26.6737	-1.256%	4,033	-0.314%
2026-07-10	27.1200	27.1200	26.8800	27.0131	+0.473%	652	-1.566%
2026-07-09	26.6600	26.9800	26.6600	26.8860	+0.469%	12,481	-1.101%
2026-07-08	26.4350	26.7700	26.4350	26.7606	-0.375%	2,855	-0.638%
2026-07-07	27.5400	27.5400	26.8199	26.8614	-2.448%	1,548	-1.010%
2026-07-06	27.5600	27.6100	27.5355	27.5355	+1.528%	2,828	-3.434%
2026-07-02	27.4100	27.5100	26.8900	27.1210	-1.234%	7,593	-1.958%
2026-07-01	28.1200	28.1200	27.4599	27.4599	-1.629%	2,872	-3.168%
2026-06-30	27.8000	27.9145	27.7700	27.9145	+0.973%	510	-4.745%
2026-06-29	27.7100	27.7200	27.4350	27.6455	+0.319%	5,735	-3.818%
2026-06-26	27.6300	27.7500	27.5576	27.5576	-1.225%	1,918	-3.511%
2026-06-25	28.1000	28.1000	27.8993	27.8993	+0.713%	9,684	-4.693%
2026-06-24	27.9190	27.9199	27.6200	27.7017	+0.215%	3,221	-4.013%
2026-06-23	27.6400	27.9900	27.6400	27.6422	-2.363%	2,690	-3.806%
2026-06-22	28.5000	28.7600	28.1400	28.3111	+0.179%	5,221	-6.079%
2026-06-18	28.1150	28.2604	28.0901	28.2604	+1.153%	510	-5.911%
2026-06-17	28.1900	28.4100	27.9384	27.9384	-1.263%	2,832	-4.826%
2026-06-16	28.5300	28.5500	28.2958	28.2958	-0.752%	3,389	-6.028%
2026-06-15	29.2300	29.2300	28.5103	28.5103	+1.199%	4,062	-6.735%
2026-06-12	27.9100	28.2900	27.9100	28.1724	+1.453%	2,056	-5.617%
2026-06-11	27.2400	27.7800	27.1800	27.7688	+3.237%	1,647	-4.245%
2026-06-10	27.7700	27.7700	26.8980	26.8980	-3.663%	4,089	-1.145%
2026-06-09	28.7900	28.7900	27.6299	27.9207	-0.617%	2,842	-4.766%
2026-06-08	28.5900	28.5900	28.0941	28.0941	-0.214%	3,722	-5.354%
2026-06-05	28.7300	28.7300	28.1200	28.1543	-4.833%	2,822	-5.556%
2026-06-04	29.9500	29.9500	29.2801	29.5840	-0.007%	3,517	-10.120%
2026-06-03	29.7200	29.8700	29.5000	29.5862	-1.267%	6,526	-10.127%
2026-06-02	29.7800	29.9658	29.7700	29.9658	+2.500%	2,003	-11.266%
2026-06-01	28.9900	29.3500	28.9100	29.2350	+0.220%	2,372	-9.047%
2026-05-29	29.1300	29.3200	28.9899	29.1707	-0.049%	3,724	-8.847%
2026-05-28	28.9400	29.3200	28.8800	29.1850	+0.614%	5,048	-8.892%
2026-05-27	29.1800	29.2400	28.9000	29.0070	+0.137%	4,026	-8.332%
2026-05-26	29.0000	29.1350	28.8400	28.9673	+2.655%	3,454	-8.207%
2026-05-22	28.1500	28.3300	27.9800	28.2181	+1.220%	4,836	-5.770%
2026-05-21	27.5400	27.9100	27.5400	27.8781	+1.076%	1,163	-4.620%
2026-05-20	27.2200	27.6300	27.1100	27.5813	+1.735%	11,556	-3.594%
2026-05-19	27.2100	27.2700	27.0900	27.1109	-1.939%	3,200	-1.921%
2026-05-18	28.4000	28.4000	27.4800	27.6470	-2.179%	9,483	-3.823%
2026-05-15	28.2400	28.3950	28.2102	28.2628	-2.366%	1,347	-5.919%
2026-05-14	28.7500	29.0000	28.7000	28.9478	+0.035%	2,861	-8.145%
2026-05-13	28.9900	28.9900	28.9378	28.9378	+0.747%	974	-8.113%
2026-05-12	28.5100	28.7700	28.2100	28.7233	-0.830%	7,060	-7.427%
2026-05-11	28.8400	29.1600	28.8400	28.9638	+1.190%	1,906	-8.196%
2026-05-08	28.6500	28.6800	28.5540	28.6233	+0.486%	4,221	-7.104%
2026-05-07	29.2500	29.2500	28.4850	28.4850	-2.624%	3,151	-6.653%
2026-05-06	28.9100	29.2900	28.8228	29.2525	+2.075%	4,888	-9.102%
2026-05-05	28.6000	28.7600	28.6000	28.6579	+0.800%	2,546	-7.216%
2026-05-04	28.6000	28.7700	28.4304	28.4304	-0.609%	2,866	-6.473%
2026-05-01	31.0000	31.0000	28.6000	28.6045	-0.349%	4,055	-7.043%
2026-04-30	28.4500	28.7500	28.4500	28.7048	+3.735%	4,012	-7.367%
2026-04-29	28.0400	28.0400	27.6000	27.6713	-0.981%	2,765	-3.908%
2026-04-28	27.9100	27.9600	27.7600	27.9454	-1.375%	12,409	-4.850%
2026-04-27	28.7700	28.7700	28.2000	28.3349	+0.065%	9,441	-6.158%
2026-04-24	29.1500	29.1500	28.3050	28.3166	-0.697%	8,585	-6.097%
2026-04-23	28.5800	28.5800	28.2400	28.5153	+0.761%	4,278	-6.752%
2026-04-22	28.5500	28.5500	28.0600	28.3000	+2.685%	3,299	-6.042%
2026-04-21	27.9600	28.0700	27.5600	27.5600	-0.935%	12,358	-3.520%
2026-04-20	27.6300	27.8200	27.5200	27.8200	+0.815%	7,617	-4.421%
2026-04-17	27.2400	27.8400	27.2400	27.5950	+1.313%	16,146	-3.642%
2026-04-16	27.4700	27.4700	27.1300	27.2374	+0.009%	1,564	-2.377%
2026-04-15	27.4400	27.4400	27.1500	27.2350	-0.693%	3,309	-2.368%
2026-04-14	27.4300	27.4521	27.4250	27.4250	+0.279%	854	-3.045%
2026-04-13	27.0100	27.3488	27.0100	27.3488	+0.807%	3,360	-2.775%
2026-04-10	27.1100	27.1298	27.1100	27.1298	+0.859%	1,182	-1.990%
2026-04-09	26.6200	26.9857	26.6200	26.8987	+0.734%	1,470	-1.148%
2026-04-08	26.7700	26.7700	26.6250	26.7026	+3.458%	902	-0.422%
2026-04-07	25.9200	25.9200	25.5800	25.8100	-0.566%	16,543	+3.022%
2026-04-06	26.1500	26.2100	25.8901	25.9570	-0.557%	8,522	+2.439%
2026-04-02	25.7000	26.2000	25.7000	26.1023	+0.015%	2,151	+1.868%
2026-04-01	26.0700	26.2800	26.0700	26.0983	+1.744%	2,924	+1.884%
2026-03-31	24.8900	25.6700	24.8900	25.6509	+3.930%	2,724	+3.661%
2026-03-30	25.6000	25.6000	24.6809	24.6809	-1.081%	2,232	+7.735%
2026-03-27	25.0600	25.0600	24.9505	24.9505	-1.008%	1,227	+6.571%
2026-03-26	25.7700	25.7700	25.2046	25.2046	-3.013%	1,348	+5.497%
2026-03-25	26.1100	26.1100	25.9500	25.9875	+0.827%	1,689	+2.318%
2026-03-24	25.4700	25.7744	25.4700	25.7744	+0.734%	4,337	+3.164%
2026-03-23	25.5900	25.8699	25.5865	25.5865	+2.166%	1,547	+3.922%
2026-03-20	25.8900	25.8900	25.0000	25.0440	-3.048%	1,534	+6.173%
2026-03-19	25.5000	25.8314	25.3000	25.8314	-0.036%	2,193	+2.937%
2026-03-18	26.1400	26.2100	25.8407	25.8407	-1.241%	1,463	+2.900%
2026-03-17	26.1900	26.2800	26.0500	26.1654	+0.327%	5,547	+1.623%
2026-03-16	26.0900	26.1517	26.0600	26.0800	+1.434%	2,116	+1.956%
2026-03-13	26.2900	26.2900	25.7113	25.7113	-1.421%	494	+3.418%
2026-03-12	26.9400	26.9400	26.0820	26.0820	-2.006%	3,378	+1.948%
2026-03-11	26.6200	26.7400	26.5000	26.6158	+0.035%	8,351	-0.097%
2026-03-10	26.7200	26.9600	26.6065	26.6065	-0.023%	18,292	-0.062%
2026-03-09	25.8700	26.6127	25.6900	26.6127	+2.182%	3,411	-0.085%
2026-03-06	26.1800	26.2400	26.0200	26.0443	-1.801%	3,443	+2.095%
2026-03-05	26.9100	26.9100	26.1500	26.5219	-2.258%	4,214	+0.257%
2026-03-04	27.2900	27.3000	27.0100	27.1347	+0.589%	19,210	-2.007%
2026-03-03	27.0000	27.1600	26.3100	26.9759	-2.911%	10,743	-1.431%
2026-03-02	27.7400	27.8250	27.3900	27.7848	+1.184%	4,697	-4.300%
2026-02-27	27.2900	27.4596	27.2900	27.4596	-0.580%	1,493	-3.167%
2026-02-26	27.2800	27.6197	27.1932	27.6197	-0.130%	3,728	-3.728%
2026-02-25	27.7900	27.8000	27.6557	27.6557	-0.709%	1,709	-3.853%
2026-02-24	27.7100	27.8532	27.7100	27.8532	+1.464%	6,371	-4.535%
2026-02-23	27.5100	27.5500	27.2100	27.4512	-0.400%	9,330	-3.137%
2026-02-20	27.3700	27.6300	27.3700	27.5615	+0.177%	10,345	-3.525%
2026-02-19	27.1800	27.5200	27.1800	27.5128	+0.294%	2,851	-3.354%
2026-02-18	27.5900	27.6600	27.3000	27.4322	+0.068%	3,278	-3.070%
2026-02-17	27.4200	27.5300	27.0500	27.4135	+0.103%	5,657	-3.004%
2026-02-13	27.1500	27.3854	27.0300	27.3854	+0.761%	2,022	-2.904%
2026-02-12	28.0100	28.0100	27.1787	27.1787	-2.680%	12,360	-2.166%
2026-02-11	28.5600	28.5600	27.6900	27.9272	+1.018%	1,598	-4.788%
2026-02-10	28.3200	28.3200	27.6459	27.6459	-0.520%	2,796	-3.819%
2026-02-09	27.3400	27.7905	27.3400	27.7905	+1.691%	2,356	-4.320%
2026-02-06	26.9000	27.3285	26.9000	27.3285	+3.933%	4,010	-2.702%
2026-02-05	26.4900	26.7000	26.2943	26.2943	-1.869%	1,591	+1.125%
2026-02-04	27.1600	27.4500	26.4300	26.7952	-1.323%	9,838	-0.766%
2026-02-03	27.2800	27.2800	26.7050	27.1545	+2.636%	3,029	-2.079%
2026-02-02	26.3800	26.5500	26.2900	26.4572	+0.408%	3,870	+0.502%
2026-01-30	26.9000	26.9000	26.3300	26.3497	-2.536%	15,243	+0.912%
2026-01-29	26.4700	27.0352	26.4700	27.0352	-0.487%	2,786	-1.647%
2026-01-28	26.9700	27.1700	26.7600	27.1675	+1.415%	13,875	-2.126%
2026-01-27	26.4000	26.8399	26.4000	26.7885	+0.830%	2,614	-0.741%
2026-01-26	26.8300	26.8650	26.5000	26.5679	-0.322%	27,099	+0.083%
2026-01-23	26.5400	26.6700	26.5400	26.6538	+0.188%	8,569	-0.239%
2026-01-22	26.7350	26.7350	26.6039	26.6039	+0.452%	1,719	-0.052%
2026-01-21	26.3200	26.5200	26.1700	26.4843	+1.664%	7,405	+0.399%
2026-01-20	25.9700	26.1400	25.9500	26.0508	-0.951%	4,517	+2.070%
2026-01-16	26.3400	26.3400	26.1699	26.3010	+0.926%	36,191	+1.099%
2026-01-15	25.9600	26.0800	25.9200	26.0597	+0.686%	4,254	+2.035%
2026-01-14	25.7300	25.8822	25.6800	25.8822	+0.173%	2,466	+2.735%
2026-01-13	26.0000	26.0100	25.8374	25.8374	-0.281%	2,843	+2.913%
2026-01-12	25.9800	25.9800	25.7800	25.9103	+1.314%	1,357	+2.623%
2026-01-09	25.5808	25.5900	25.5699	25.5743	+1.040%	928	+3.972%
2026-01-08	25.2300	25.3200	25.2300	25.3111	-0.055%	2,346	+5.053%
2026-01-07	25.5200	25.5300	25.3250	25.3250	-1.633%	5,766	+4.995%
2026-01-06	25.5596	25.8000	25.5100	25.7453	+0.522%	7,359	+3.281%
2026-01-05	25.5800	25.6500	25.4550	25.6115	+1.404%	4,590	+3.821%
2026-01-02	24.8700	25.2568	24.8550	25.2568	+2.782%	5,051	+5.279%
2025-12-31	24.8200	24.8200	24.5731	24.5731	-1.076%	4,225	+8.208%
2025-12-30	25.0000	25.0500	24.8403	24.8403	-0.539%	10,846	+7.044%
2025-12-29	24.9800	25.0100	24.9750	24.9750	-1.312%	1,740	+6.466%
2025-12-26	25.2352	25.3070	25.2352	25.3070	-0.109%	1,193	+5.070%
2025-12-24	25.2900	25.3347	25.2500	25.3347	+0.350%	758	+4.955%
2025-12-23	25.2900	25.2901	25.2463	25.2463	-0.341%	1,119	+5.322%
2025-12-22	25.2700	25.3650	25.2450	25.3327	+1.149%	687	+4.963%
2025-12-19	24.9500	25.0941	24.9500	25.0450	+1.619%	726	+6.169%
2025-12-18	24.7126	24.7126	24.5200	24.6459	+1.640%	748	+7.888%
2025-12-17	24.8200	24.8200	24.2483	24.2483	-2.148%	1,009	+9.657%
2025-12-16	24.6701	24.7805	24.6701	24.7805	-0.134%	6,956	+7.302%
2025-12-15	25.0000	25.0000	24.8138	24.8138	-0.742%	1,662	+7.158%
2025-12-12	25.6000	25.6000	24.9992	24.9992	-2.494%	961	+6.363%
2025-12-11	25.1750	25.6385	25.1750	25.6385	+1.338%	4,066	+3.711%
2025-12-10	25.4700	25.4700	24.9518	25.2999	+1.422%	1,864	+5.099%
2025-12-09	24.9800	25.0700	24.9450	24.9452	-0.362%	1,572	+6.594%
2025-12-08	25.6900	25.6900	25.0359	25.0359	-0.525%	854	+6.207%
2025-12-05	25.2800	25.3920	25.1680	25.1680	-0.622%	687	+5.650%
2025-12-04	25.1300	25.3800	25.1299	25.3255	+1.631%	1,556	+4.993%
2025-12-03	24.6800	24.9190	24.6800	24.9190	+0.849%	925	+6.706%
2025-12-02	24.7577	24.7600	24.7091	24.7091	+0.372%	1,269	+7.612%
2025-12-01	24.9096	24.9096	24.6176	24.6176	-1.785%	931	+8.012%
2025-11-28	25.0650	25.0650	25.0650	25.0650	+0.955%	128	+6.084%
2025-11-26	24.6700	24.8800	24.6700	24.8278	+1.448%	1,043	+7.098%
2025-11-25	24.0900	24.4734	24.0900	24.4734	+1.681%	2,439	+8.649%
2025-11-24	23.9300	24.1000	23.9300	24.0689	+1.456%	2,438	+10.475%
2025-11-21	23.7236	23.7236	23.7236	23.7236	+1.196%	250	+12.082%
2025-11-20	24.4800	24.5600	23.4432	23.4432	-2.988%	3,404	+13.423%
2025-11-19	24.2200	24.2200	24.0400	24.1652	+0.593%	1,096	+10.034%
2025-11-18	23.8500	24.1400	23.8500	24.0227	+0.086%	7,603	+10.687%
2025-11-17	24.2800	24.4200	23.9001	24.0021	-1.762%	36,113	+10.782%
2025-11-14	24.0600	24.8800	24.0600	24.4325	-0.403%	16,955	+8.830%
2025-11-13	25.1600	25.1600	24.5200	24.5313	-3.062%	4,252	+8.392%
2025-11-12	25.6000	25.6000	25.2818	25.3063	-0.312%	597	+5.073%
2025-11-11	25.3800	25.4400	25.3699	25.3856	-0.155%	5,193	+4.744%
2025-11-10	25.3400	25.5200	25.1200	25.4250	+1.396%	4,982	+4.582%
2025-11-07	24.6300	25.0750	24.3950	25.0750	+0.601%	4,116	+6.042%
2025-11-06	25.4100	25.4100	24.9252	24.9252	-1.585%	8,055	+6.679%
2025-11-05	25.0400	25.4600	25.0400	25.3267	+2.306%	3,000	+4.988%
2025-11-04	25.0300	25.1096	24.7558	24.7558	-2.765%	3,655	+7.409%
2025-11-03	26.0300	26.0300	25.4100	25.4597	-1.657%	3,354	+4.440%
2025-10-31	25.7800	25.8888	25.6200	25.8888	+0.865%	3,961	+2.709%
2025-10-30	25.8800	25.8800	25.6669	25.6669	-1.005%	749	+3.596%
2025-10-29	26.3100	26.3100	25.9235	25.9274	+0.355%	4,883	+2.556%
2025-10-28	25.8800	26.0394	25.8356	25.8356	+0.705%	9,336	+2.920%
2025-10-27	25.9200	25.9200	25.5900	25.6547	+0.203%	3,506	+3.646%
2025-10-24	25.6500	25.7100	25.6028	25.6028	+1.534%	9,645	+3.856%
2025-10-23	25.2000	25.2160	25.2000	25.2160	+1.372%	2,939	+5.449%
2025-10-22	25.2300	25.2300	24.6700	24.8747	-2.379%	2,030	+6.896%
2025-10-21	25.6500	25.6700	25.4809	25.4809	-1.179%	1,184	+4.353%
2025-10-20	25.7850	25.7850	25.7850	25.7850	+1.581%	479	+3.122%
2025-10-17	25.6300	25.6300	25.3000	25.3836	-1.096%	733	+4.753%
2025-10-16	25.8153	25.8600	25.6650	25.6650	-2.336%	1,006	+3.604%
2025-10-15	26.5600	26.6000	26.2788	26.2788	+0.457%	1,679	+1.184%
2025-10-14	25.7400	26.3806	25.7400	26.1593	+0.826%	1,189	+1.646%
2025-10-13	25.6700	25.9500	25.6500	25.9450	+3.568%	2,606	+2.486%
2025-10-10	25.8999	25.8999	25.0512	25.0512	-2.217%	1,451	+6.143%
2025-10-09	25.7496	25.7496	25.6192	25.6192	-0.672%	956	+3.789%
2025-10-08	25.5500	25.7926	25.5500	25.7926	+1.583%	589	+3.092%
2025-10-07	25.8600	25.8600	25.3800	25.3907	-1.127%	911	+4.723%
2025-10-06	25.6900	25.7200	25.6410	25.6800	+1.197%	1,419	+3.544%
2025-10-03	25.3350	25.4300	25.3200	25.3763	+0.203%	1,321	+4.783%
2025-10-02	25.1540	25.3250	25.1540	25.3250	+0.762%	3,718	+4.995%
2025-10-01	24.9700	25.1334	24.9700	25.1334	+0.764%	2,939	+5.795%
2025-09-30	25.0000	25.0000	24.7900	24.9429	+0.212%	4,290	+6.603%
2025-09-29	24.7700	24.9150	24.7700	24.8902	+0.497%	1,794	+6.829%
2025-09-26	24.9000	24.9000	24.6915	24.7670	+0.089%	5,784	+7.361%
2025-09-25	24.5900	24.7450	24.5900	24.7450	-0.403%	2,595	+7.456%
2025-09-24	25.0000	25.0500	24.8452	24.8452	+0.041%	953	+7.023%
2025-09-23	24.9300	24.9300	24.8350	24.8350	-0.619%	2,270	+7.067%
2025-09-22	24.7100	25.0200	24.7029	24.9896	+0.749%	1,423	+6.404%
2025-09-19	24.6050	24.8038	24.6000	24.8038	+1.285%	898	+7.201%
2025-09-18	24.4890	24.4890	24.4890	24.4890	+1.170%	328	+8.579%
2025-09-17	24.6200	24.6200	24.0000	24.2057	+0.089%	13,142	+9.850%
2025-09-16	24.3900	24.4000	24.1700	24.1841	-0.560%	5,623	+9.948%
2025-09-15	24.0800	24.3204	24.0730	24.3204	+1.761%	3,784	+9.332%
2025-09-12	24.1400	24.1400	23.8996	23.8996	-0.890%	902	+11.257%
2025-09-11	24.1700	24.1701	24.0850	24.1141	+1.125%	2,293	+10.267%
2025-09-10	24.0300	24.0300	23.8458	23.8458	+0.625%	1,559	+11.508%
2025-09-09	23.8500	23.8500	23.6800	23.6976	-0.622%	3,007	+12.205%
2025-09-08	23.9200	23.9200	23.7400	23.8460	+0.508%	1,548	+11.507%
2025-09-05	23.9097	23.9097	23.5000	23.7255	+0.240%	2,656	+12.074%
2025-09-04	23.4700	23.6686	23.4700	23.6686	+0.361%	1,057	+12.343%
2025-09-03	23.5800	23.6200	23.5800	23.5835	+0.039%	1,116	+12.748%
2025-09-02	23.3600	23.6000	23.3600	23.5744	-1.203%	4,268	+12.792%
2025-08-29	23.8614	23.8614	23.8614	23.8614	-1.044%	182	+11.435%
2025-08-28	24.1400	24.1400	24.1131	24.1131	+0.430%	2,004	+10.272%
2025-08-27	24.0000	24.1100	24.0000	24.0098	-0.475%	1,998	+10.746%
2025-08-26	24.1244	24.1244	24.1244	24.1244	+1.161%	345	+10.220%
2025-08-25	24.0200	24.0355	23.8475	23.8475	-0.719%	3,823	+11.500%
2025-08-22	23.8650	24.0900	23.8650	24.0202	+3.098%	996	+10.698%
2025-08-21	23.3100	23.3800	23.2984	23.2984	-0.087%	749	+14.128%
2025-08-20	23.2800	23.3700	23.2800	23.3188	-0.672%	3,108	+14.028%
2025-08-19	23.6300	23.6700	23.3700	23.4766	-0.880%	3,819	+13.262%
2025-08-18	23.5861	23.6900	23.5500	23.6850	+0.690%	3,147	+12.265%
2025-08-15	23.3900	23.6000	23.3700	23.5228	+0.332%	3,630	+13.039%
2025-08-14	23.5400	23.5500	23.4100	23.4450	-1.571%	1,529	+13.414%
2025-08-13	23.8300	23.8300	23.6400	23.8191	+0.439%	4,526	+11.633%
2025-08-12	23.5100	23.7150	23.5100	23.7150	+1.163%	2,107	+12.123%
2025-08-11	23.5900	23.5900	23.4398	23.4424	-0.348%	3,405	+13.427%
2025-08-08	23.5243	23.5243	23.5243	23.5243	+0.073%	252	+13.032%
2025-08-07	23.5100	23.5600	23.4900	23.5072	-0.033%	5,081	+13.114%
2025-08-06	23.5400	23.5500	23.5150	23.5150	-0.166%	763	+13.077%
2025-08-05	23.6400	23.6400	23.3800	23.5542	+0.082%	1,877	+12.889%
2025-08-04	23.6000	23.6000	23.4900	23.5350	+1.104%	1,362	+12.981%
2025-08-01	23.0269	23.2781	23.0269	23.2781	-1.497%	1,411	+14.228%
2025-07-31	23.8300	23.8601	23.6100	23.6319	-0.260%	2,462	+12.517%
2025-07-30	23.8800	23.8800	23.6100	23.6936	-1.135%	2,368	+12.224%
2025-07-29	24.7900	24.7900	23.9600	23.9656	-2.221%	1,627	+10.951%
2025-07-28	24.7100	24.7100	24.4900	24.5100	-0.829%	2,746	+8.486%
2025-07-25	24.5100	24.7150	24.5100	24.7150	+0.887%	696	+7.586%
2025-07-24	24.5300	24.5300	24.4900	24.4977	-0.353%	1,391	+8.541%
2025-07-23	24.5900	24.6100	24.4400	24.5845	+2.171%	7,934	+8.158%
2025-07-22	23.8200	24.0622	23.8200	24.0622	+0.928%	931	+10.505%
2025-07-21	24.5800	24.5800	23.8409	23.8409	-1.151%	1,905	+11.531%
2025-07-18	24.1000	24.1184	24.1000	24.1184	+0.614%	1,319	+10.248%
2025-07-17	23.6000	23.9800	23.6000	23.9713	+2.290%	1,513	+10.924%
2025-07-16	23.3300	23.4347	23.3300	23.4347	+0.406%	618	+13.464%
2025-07-15	23.3500	23.3633	23.3400	23.3400	-0.043%	3,370	+13.925%
2025-07-14	23.2500	23.3500	23.1500	23.3500	+1.242%	3,582	+13.876%
2025-07-11	23.0500	23.0635	23.0269	23.0635	-0.329%	682	+15.290%
2025-07-10	22.9500	23.1396	22.9500	23.1396	+0.936%	1,418	+14.911%
2025-07-09	23.0000	23.2000	22.7454	22.9250	+0.592%	1,638	+15.987%
2025-07-08	22.7907	22.7907	22.7900	22.7900	-0.567%	435	+16.674%
2025-07-07	22.9600	22.9600	22.9000	22.9200	-0.256%	2,301	+16.012%
2025-07-03	22.8600	22.9789	22.8600	22.9789	+1.522%	1,506	+15.715%
2025-07-02	22.6400	22.6400	22.6345	22.6345	+0.419%	2,635	+17.476%
2025-07-01	22.5300	22.5400	22.4550	22.5400	-0.089%	553	+17.968%
2025-06-30	22.5300	22.5600	22.5200	22.5600	+0.130%	3,661	+17.863%
2025-06-27	22.5833	22.5850	22.5308	22.5308	-0.197%	1,010	+18.016%
2025-06-26	22.5700	22.5753	22.5000	22.5753	+1.462%	459	+17.784%
2025-06-25	22.3063	22.3380	22.2473	22.2500	-0.758%	2,012	+19.506%
2025-06-24	22.2300	22.4199	22.2300	22.4199	+1.631%	637	+18.600%
2025-06-23	21.9400	22.0600	21.9400	22.0600	+1.612%	487	+20.535%
2025-06-20	22.0200	22.0200	21.7100	21.7100	-1.138%	1,141	+22.478%
2025-06-18	21.9600	21.9600	21.9600	21.9600	+0.734%	177	+21.084%
2025-06-17	21.9900	21.9900	21.8000	21.8000	-1.978%	5,867	+21.972%
2025-06-16	22.2000	22.2400	22.2000	22.2400	+1.737%	291	+19.559%
2025-06-13	21.9100	21.9100	21.8600	21.8603	-1.085%	460	+21.636%
2025-06-12	22.1000	22.1000	22.1000	22.1000	-0.450%	204	+20.317%
2025-06-11	22.1800	22.2000	22.1800	22.2000	+0.817%	414	+19.775%
2025-06-10	22.0022	22.0200	22.0022	22.0200	-0.721%	382	+20.754%
2025-06-09	22.1500	22.1800	22.1500	22.1800	+1.417%	403	+19.883%
2025-06-06	21.8000	21.9000	21.8000	21.8700	+0.162%	1,115	+21.582%
2025-06-05	21.8346	21.8346	21.8346	21.8346	-0.207%	112	+21.779%
2025-06-04	21.8500	21.9200	21.8500	21.8800	+0.183%	1,038	+21.527%
2025-06-03	21.7400	21.8400	21.7300	21.8400	+1.158%	1,186	+21.749%
2025-06-02	21.5900	21.5900	21.4200	21.5900	+0.372%	1,321	+23.159%
2025-05-30	21.4200	21.5300	21.4200	21.5100	-0.398%	1,213	+23.617%
2025-05-29	21.6276	21.6276	21.5950	21.5959	-0.480%	772	+23.125%
2025-05-28	21.6800	21.7000	21.6800	21.7000	+0.046%	891	+22.535%
2025-05-27	21.6900	21.6900	21.6900	21.6900	+1.166%	167	+22.591%
2025-05-23	21.3485	21.4400	21.3485	21.4400	+1.228%	2,773	+24.021%
2025-05-22	21.0900	21.2600	21.0900	21.1800	-1.213%	2,195	+25.543%
2025-05-21	21.4400	21.4400	21.4400	21.4400	-1.039%	165	+24.021%
2025-05-20	21.6600	21.6650	21.6500	21.6650	+0.208%	320	+22.733%
2025-05-19	21.5900	21.6200	21.5900	21.6200	-0.323%	451	+22.988%
2025-05-16	21.5600	21.6900	21.5600	21.6900	+0.837%	160	+22.591%
2025-05-15	21.5300	21.5300	21.5000	21.5100	+0.047%	775	+23.617%
2025-05-14	21.4800	21.5000	21.3900	21.5000	+0.093%	1,018	+23.674%
2025-05-13	21.3094	21.5100	21.3094	21.4800	+1.512%	1,459	+23.790%
2025-05-12	21.3900	21.3900	21.1600	21.1600	+2.720%	1,261	+25.662%
2025-05-09	20.5997	20.5997	20.5997	20.5997	+0.634%	248	+29.080%
2025-05-08	20.5200	20.5600	20.4100	20.4700	+1.437%	3,314	+29.897%
2025-05-07	20.1400	20.2400	20.0900	20.1800	-0.110%	2,686	+31.764%
2025-05-06	20.1600	20.2100	20.0800	20.2022	-0.137%	4,635	+31.619%
2025-05-05	20.1500	20.2300	20.1500	20.2300	-0.402%	970	+31.438%
2025-05-02	20.2700	20.3900	20.2500	20.3116	+1.813%	14,801	+30.910%
2025-05-01	19.9500	19.9500	19.9500	19.9500	+2.046%	4,035	+33.283%
2025-04-30	19.5500	19.5500	19.5500	19.5500	-0.153%	451	+36.010%
2025-04-29	19.4800	19.5800	19.4800	19.5800	+0.015%	593	+35.802%
2025-04-28	19.4900	19.6400	19.3400	19.5770	+0.724%	1,001	+35.823%
2025-04-25	19.4362	19.4362	19.4362	19.4362	+0.344%	169	+36.807%
2025-04-24	19.3600	19.3700	19.3600	19.3696	+2.631%	694	+37.277%
2025-04-23	19.0650	19.2900	18.8300	18.8731	+1.381%	8,081	+40.888%
2025-04-22	18.4200	18.6400	18.4200	18.6160	+2.824%	2,451	+42.834%
2025-04-21	18.4900	18.4900	18.1000	18.1047	-2.532%	23,701	+46.868%
2025-04-17	18.6100	18.6200	18.5134	18.5751	+0.733%	739	+43.149%
2025-04-16	18.6399	18.6399	18.4400	18.4400	-1.546%	757	+44.197%
2025-04-15	18.8807	18.9100	18.6700	18.7296	-0.638%	2,413	+41.968%
2025-04-14	18.7666	18.8900	18.7666	18.8498	+1.836%	951	+41.063%
2025-04-11	18.0000	18.5600	18.0000	18.5100	+2.204%	1,126	+43.652%
2025-04-10	18.1000	18.2734	17.9100	18.1108	-2.440%	6,972	+46.818%
2025-04-09	17.0300	18.6600	17.0300	18.5637	+9.143%	10,014	+43.237%
2025-04-08	17.9000	17.9000	16.8000	17.0086	-2.585%	2,064	+56.333%
2025-04-07	17.3700	17.5200	17.3500	17.4600	-0.880%	3,626	+52.291%
2025-04-04	18.0900	18.0900	17.3900	17.6150	-5.891%	4,784	+50.951%
2025-04-03	18.8400	18.8400	18.7176	18.7176	-4.356%	576	+42.059%
2025-04-02	19.0900	19.5700	19.0900	19.5700	+1.549%	11,427	+35.871%
2025-04-01	19.1500	19.2714	19.1000	19.2714	+0.845%	2,311	+37.976%
2025-03-31	18.8200	19.1300	18.6900	19.1100	+0.195%	1,640	+39.142%
2025-03-28	19.3200	19.3200	19.0729	19.0729	-2.120%	2,565	+39.412%
2025-03-27	19.5600	19.5600	19.4861	19.4861	-0.581%	1,090	+36.456%
2025-03-26	19.8550	19.8550	19.6000	19.6000	-2.049%	1,291	+35.663%
2025-03-25	19.9300	20.0100	19.9300	20.0100	+0.200%	3,599	+32.884%
2025-03-24	20.1800	20.1800	19.8900	19.9700	+2.201%	2,241	+33.150%
2025-03-21	19.3900	19.5900	19.3900	19.5400	-0.812%	2,507	+36.080%
2025-03-20	19.7600	19.7600	19.6500	19.7000	-0.775%	822	+34.975%
2025-03-19	19.7470	19.8800	19.7470	19.8539	+1.689%	820	+33.928%
2025-03-18	19.5300	19.5600	19.4700	19.5242	-0.833%	1,645	+36.190%
2025-03-17	19.4543	19.7350	19.4543	19.6882	+1.173%	1,178	+35.056%
2025-03-14	19.3000	19.4600	19.2800	19.4600	+2.746%	11,075	+36.639%
2025-03-13	19.0995	19.0995	18.9400	18.9400	-1.421%	353	+40.391%
2025-03-12	19.1900	19.2300	19.1900	19.2131	+0.540%	432	+38.395%
2025-03-11	19.0700	19.2000	19.0200	19.1100	+1.245%	5,591	+39.142%
2025-03-10	19.1200	19.1900	18.8400	18.8750	-3.155%	1,810	+40.874%
2025-03-07	19.3197	19.4900	19.3197	19.4900	+1.563%	402	+36.429%
2025-03-06	19.3850	19.3850	19.1900	19.1900	-2.142%	648	+38.562%
2025-03-05	19.4000	19.6100	19.4000	19.6100	+2.120%	8,565	+35.594%
2025-03-04	19.4500	19.4800	18.8400	19.2029	-0.697%	2,933	+38.469%
2025-03-03	20.3700	20.3700	19.3000	19.3376	-3.312%	2,867	+37.504%
2025-02-28	19.6800	20.0000	19.6800	20.0000	+0.503%	6,043	+32.950%
2025-02-27	20.2100	20.2100	19.9000	19.9000	-1.728%	284	+33.618%
2025-02-26	20.3100	20.4700	20.2500	20.2500	+1.118%	502	+31.309%
2025-02-25	20.1900	20.1900	19.8797	20.0262	-0.318%	1,205	+32.776%
2025-02-24	20.2100	20.2200	20.0000	20.0900	-1.083%	2,536	+32.354%
2025-02-21	21.1200	21.1200	20.3100	20.3100	-3.240%	3,028	+30.921%
2025-02-20	21.1600	21.1600	20.8500	20.9900	-0.498%	2,220	+26.679%
2025-02-19	21.0807	21.1500	21.0750	21.0950	-0.166%	3,213	+26.049%
2025-02-18	20.9800	21.1300	20.9700	21.1300	+0.649%	23,386	+25.840%
2025-02-14	21.0100	21.0100	20.9938	20.9938	+0.560%	1,546	+26.656%
2025-02-13	20.8100	20.9000	20.8100	20.8768	+0.820%	1,124	+27.366%
2025-02-12	20.7100	20.7400	20.6850	20.7070	-0.159%	2,367	+28.411%
2025-02-11	20.8900	20.9000	20.6700	20.7400	-1.846%	3,536	+28.206%

.dark-mode .NgvpTf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NgvpTf{ color: #333333; background-color: white; border: 2px solid #333333; }CCSOCarbon Collective Climate Solutions U.S. Equity ETFstock NASDAQ ETF

CCSO
Carbon Collective Climate Solutions U.S. Equity ETF
stock NASDAQ ETF