Dark

CTWO
COtwo Advisors Physical European Carbon Allowance Trust
stock NYSE ETF

At Close

0.00USD0.000%(0.00)18

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	18.2000	18.2000	18.2000	18.2000	+0.275%	10	0.000%
2026-08-03	18.1500	18.1500	18.1500	18.1500	-0.412%	8	+0.275%
2026-07-31	18.2000	18.2250	18.1000	18.2250	-0.681%	4,399	-0.137%
2026-07-30	18.2500	18.3500	18.2500	18.3500	+0.273%	157	-0.817%
2026-07-29	18.2500	18.3000	18.1100	18.3000	-0.678%	1,307	-0.546%
2026-07-28	18.4250	18.4250	18.4250	18.4250	-0.325%	8	-1.221%
2026-07-27	18.4900	18.6600	18.4500	18.4851	-1.308%	866	-1.542%
2026-07-24	18.7000	18.9000	18.7000	18.7300	+0.160%	1,299	-2.830%
2026-07-23	19.5000	20.1100	18.5000	18.7000	-2.605%	1,909	-2.674%
2026-07-22	18.7000	19.5500	18.7000	19.2001	+4.434%	2,425	-5.209%
2026-07-21	18.3850	18.3850	18.3850	18.3850	+0.054%	7	-1.006%
2026-07-20	19.0700	19.0700	18.2900	18.3750	+0.630%	33,514	-0.952%
2026-07-17	17.8000	19.1000	17.8000	18.2600	+2.023%	5,951	-0.329%
2026-07-16	18.0400	18.6600	17.8600	17.8980	-2.116%	3,232	+1.687%
2026-07-15	17.9200	20.0900	17.9200	18.2850	+3.892%	11,199	-0.465%
2026-07-14	17.3000	17.9500	17.3000	17.6000	+3.835%	2,807	+3.409%
2026-07-13	16.8000	16.9500	16.8000	16.9500	+0.593%	137	+7.375%
2026-07-10	16.8500	16.8500	16.8500	16.8500	0.000%	6	+8.012%
2026-07-09	16.8500	16.8500	16.8500	16.8500	-0.296%	6	+8.012%
2026-07-08	16.9000	16.9000	16.9000	16.9000	-0.588%	7	+7.692%
2026-07-07	17.0000	17.0000	17.0000	17.0000	0.000%	9	+7.059%
2026-07-06	17.0000	17.0000	17.0000	17.0000	0.000%	15	+7.059%
2026-07-02	16.8500	17.0000	16.8500	17.0000	-0.730%	143	+7.059%
2026-07-01	17.1250	17.1250	17.1250	17.1250	+0.293%	0	+6.277%
2026-06-30	17.0750	17.0750	17.0750	17.0750	+2.246%	7	+6.589%
2026-06-29	16.7000	16.7000	16.7000	16.7000	-1.475%	8	+8.982%
2026-06-26	16.9500	16.9500	16.9500	16.9500	-0.587%	2	+7.375%
2026-06-25	17.0500	17.0500	17.0500	17.0500	0.000%	2	+6.745%
2026-06-24	16.8500	17.0500	16.8500	17.0500	-0.583%	217	+6.745%
2026-06-23	17.1500	17.1500	17.1500	17.1500	0.000%	0	+6.122%
2026-06-22	17.1500	17.1500	17.1500	17.1500	+0.292%	5	+6.122%
2026-06-18	17.1000	17.1000	17.1000	17.1000	0.000%	29	+6.433%
2026-06-17	17.1000	17.1000	17.1000	17.1000	-0.146%	3	+6.433%
2026-06-16	17.1250	17.1250	17.1250	17.1250	-0.868%	4	+6.277%
2026-06-15	17.2500	17.2750	17.2500	17.2750	+3.443%	426	+5.355%
2026-06-12	16.7000	16.7000	16.7000	16.7000	-0.447%	2	+8.982%
2026-06-11	16.7750	16.7750	16.7750	16.7750	-0.149%	2	+8.495%
2026-06-10	16.8000	16.8000	16.8000	16.8000	+0.149%	249	+8.333%
2026-06-09	16.7750	16.7750	16.7750	16.7750	-1.757%	0	+8.495%
2026-06-08	17.0400	17.0750	17.0000	17.0750	-0.871%	268	+6.589%
2026-06-05	17.2250	17.2250	17.2250	17.2250	0.000%	17	+5.660%
2026-06-04	17.2250	17.2250	17.2250	17.2250	+2.377%	3	+5.660%
2026-06-03	16.8250	16.8250	16.8250	16.8250	+2.001%	0	+8.172%
2026-06-02	17.1500	17.1500	16.4950	16.4950	-5.608%	1,093	+10.336%
2026-06-01	17.4750	17.4750	17.4750	17.4750	-0.569%	1	+4.149%
2026-05-29	17.5000	17.5750	17.5000	17.5750	+1.590%	158	+3.556%
2026-05-28	17.3000	17.3000	17.3000	17.3000	+0.290%	0	+5.202%
2026-05-27	17.1400	17.2500	17.1000	17.2500	0.000%	538	+5.507%
2026-05-26	17.2100	17.2500	17.2000	17.2500	+1.770%	316	+5.507%
2026-05-22	16.9500	16.9500	16.9500	16.9500	-0.147%	2	+7.375%
2026-05-21	16.9750	16.9750	16.9750	16.9750	-0.876%	1	+7.216%
2026-05-20	16.9500	17.3000	16.9500	17.1250	+3.318%	2,026	+6.277%
2026-05-14	16.5750	16.5750	16.5750	16.5750	-1.192%	1	+9.804%
2026-05-13	16.8000	16.8000	16.7750	16.7750	-1.358%	203	+8.495%
2026-05-12	17.0060	17.0060	17.0060	17.0060	+0.926%	58	+7.021%
2026-05-11	16.8500	16.8500	16.8500	16.8500	+1.253%	1	+8.012%
2026-05-08	16.7500	16.7500	16.6000	16.6415	-0.796%	208	+9.365%
2026-05-07	16.7750	16.7750	16.7750	16.7750	-0.149%	1	+8.495%
2026-05-06	16.8000	16.8000	16.8000	16.8000	+0.149%	1	+8.333%
2026-05-05	16.7750	16.7750	16.7750	16.7750	+1.207%	1	+8.495%
2026-05-04	16.5750	16.5750	16.5750	16.5750	-1.045%	11	+9.804%
2026-05-01	16.7500	16.7500	16.7500	16.7500	-0.741%	301	+8.657%
2026-04-30	16.8750	16.8750	16.8750	16.8750	-0.589%	1	+7.852%
2026-04-29	16.9750	16.9750	16.9750	16.9750	+0.295%	1	+7.216%
2026-04-27	16.9250	16.9250	16.9250	16.9250	-0.147%	1	+7.533%
2026-04-24	17.0000	17.0000	16.9500	16.9500	+1.194%	200	+7.375%
2026-04-23	16.7500	16.7500	16.7500	16.7500	-0.446%	1	+8.657%
2026-04-22	16.8250	16.8250	16.8250	16.8250	-0.444%	0	+8.172%
2026-04-21	16.9000	16.9000	16.9000	16.9000	-0.588%	2	+7.692%
2026-04-20	17.0000	17.0000	17.0000	17.0000	+1.493%	157	+7.059%
2026-04-17	16.7500	16.7500	16.7500	16.7500	+1.669%	0	+8.657%
2026-04-16	16.4750	16.4750	16.4750	16.4750	0.000%	0	+10.470%
2026-04-15	16.7000	16.7000	16.4750	16.4750	+0.304%	169	+10.470%
2026-04-14	16.4250	16.4250	16.4250	16.4250	+1.703%	77	+10.807%
2026-04-13	16.1500	16.1500	16.1500	16.1500	-1.072%	0	+12.693%
2026-04-10	16.3400	16.4000	16.3250	16.3250	+1.084%	968	+11.485%
2026-04-09	16.1500	16.1500	16.1500	16.1500	+0.311%	48	+12.693%
2026-04-08	16.1000	16.1000	16.1000	16.1000	+1.099%	1	+13.043%
2026-04-07	15.9250	15.9250	15.9250	15.9250	-0.157%	0	+14.286%
2026-04-06	15.9500	15.9500	15.9500	15.9500	+1.754%	90	+14.107%
2026-04-02	15.6750	15.6750	15.6750	15.6750	-3.538%	1	+16.108%
2026-04-01	16.5000	16.5000	16.2500	16.2500	+3.011%	1,671	+12.000%
2026-03-31	15.7750	15.7750	15.7750	15.7750	-0.473%	0	+15.372%
2026-03-30	16.0000	16.0000	15.7500	15.8500	+0.635%	755	+14.826%
2026-03-27	15.7500	15.7500	15.7500	15.7500	-0.316%	0	+15.556%
2026-03-26	15.8000	15.8000	15.8000	15.8000	-2.016%	1	+15.190%
2026-03-25	15.7500	16.4900	15.7500	16.1250	+1.575%	590	+12.868%
2026-03-24	15.7500	15.8750	15.7500	15.8750	+0.794%	500	+14.646%
2026-03-23	16.5500	16.5500	15.5000	15.7500	0.000%	1,626	+15.556%
2026-03-20	16.0000	16.0000	15.7500	15.7500	+0.639%	1,041	+15.556%
2026-03-19	16.7500	17.5100	15.6500	15.6500	-8.746%	6,507	+16.294%
2026-03-18	17.1900	17.5000	16.2500	17.1500	+0.587%	5,512	+6.122%
2026-03-17	17.0500	17.0500	17.0500	17.0500	-2.571%	111	+6.745%
2026-03-16	17.5000	17.5000	17.5000	17.5000	+0.719%	7	+4.000%
2026-03-13	17.3750	17.3750	17.3750	17.3750	-0.287%	0	+4.748%
2026-03-12	17.4250	17.4250	17.4250	17.4250	+0.288%	0	+4.448%
2026-03-11	17.3750	17.3750	17.3750	17.3750	-1.418%	9	+4.748%
2026-03-10	17.5000	17.6250	17.5000	17.6250	+0.037%	600	+3.262%
2026-03-09	17.6185	17.6185	17.6185	17.6185	+3.456%	308	+3.301%
2026-03-06	17.5000	17.8000	16.5100	17.0300	+0.176%	4,680	+6.870%
2026-03-05	17.9500	19.2500	17.0000	17.0000	-4.895%	4,963	+7.059%
2026-03-04	18.1500	18.2500	17.8750	17.8750	-0.279%	484	+1.818%
2026-03-03	18.0000	18.4900	17.9251	17.9251	-2.316%	2,891	+1.534%
2026-03-02	18.3500	18.3500	18.3500	18.3500	-2.394%	2	-0.817%
2026-02-27	18.8000	19.0000	18.8000	18.8000	+1.622%	301	-3.191%
2026-02-26	18.5000	18.5000	18.5000	18.5000	-3.646%	2	-1.622%
2026-02-25	19.2000	19.2000	19.2000	19.2000	-2.041%	1	-5.208%
2026-02-24	19.5000	20.0000	19.4900	19.6000	+0.387%	1,815	-7.143%
2026-02-23	19.1300	20.1500	18.9900	19.5245	-3.511%	11,141	-6.784%
2026-02-20	19.7900	20.4000	19.7900	20.2350	+2.742%	5,808	-10.057%
2026-02-19	18.7200	19.9800	18.7200	19.6950	+5.152%	5,130	-7.591%
2026-02-18	19.0000	19.0000	17.9250	18.7300	-0.661%	7,386	-2.830%
2026-02-17	19.5000	19.5000	18.5996	18.8547	-4.774%	4,492	-3.472%
2026-02-13	20.1000	20.4000	19.7000	19.8000	-2.941%	1,889	-8.081%
2026-02-12	19.0000	20.6100	18.9500	20.4000	+2.667%	7,410	-10.784%
2026-02-11	19.0000	19.8700	18.9700	19.8700	+1.871%	1,025	-8.405%
2026-02-10	19.5000	20.5400	19.4700	19.5051	-0.737%	2,591	-6.691%
2026-02-09	19.6500	19.6500	19.6500	19.6500	+2.078%	90	-7.379%
2026-02-06	19.4700	19.4700	19.2500	19.2500	-2.556%	161	-5.455%
2026-02-05	20.4900	20.5000	19.7550	19.7550	-3.635%	1,039	-7.871%
2026-02-04	20.6000	20.6000	20.5001	20.5001	-2.147%	248	-11.220%
2026-02-03	21.5500	21.8000	20.9500	20.9500	-1.319%	5,263	-13.126%
2026-02-02	21.5000	21.7400	21.2300	21.2300	-1.531%	2,460	-14.272%
2026-01-30	21.7500	22.7000	21.5500	21.5600	-3.750%	15,034	-15.584%
2026-01-29	20.8000	22.5000	20.8000	22.4000	+6.794%	9,521	-18.750%
2026-01-28	20.9800	21.9400	20.9750	20.9750	+0.526%	4,544	-13.230%
2026-01-27	20.8000	21.2700	20.8000	20.8653	+2.785%	1,520	-12.774%
2026-01-26	20.6000	20.6000	20.0200	20.3000	-5.047%	1,536	-10.345%
2026-01-23	21.3790	21.3790	21.3790	21.3790	-0.817%	4	-14.870%
2026-01-22	21.8000	22.3200	21.5550	21.5550	+0.256%	20,828	-15.565%
2026-01-21	21.2500	21.9200	21.0000	21.5000	-0.578%	4,660	-15.349%
2026-01-20	20.8000	21.7500	20.2000	21.6250	-3.244%	2,949	-15.838%
2026-01-16	21.4500	23.3000	21.2000	22.3500	+4.439%	14,760	-18.568%
2026-01-15	20.1200	21.4000	19.8300	21.4000	+6.627%	11,913	-14.953%
2026-01-14	20.0700	20.0700	20.0700	20.0700	0.000%	0	-9.317%
2026-01-13	20.0700	20.0700	20.0700	20.0700	+0.501%	30	-9.317%
2026-01-12	19.9700	19.9700	19.9700	19.9700	-0.025%	1	-8.863%
2026-01-09	19.8500	19.9750	19.8500	19.9750	+1.102%	145	-8.886%
2026-01-08	19.7573	19.7573	19.7573	19.7573	+0.024%	2	-7.882%
2026-01-07	19.7450	19.7525	19.7450	19.7525	-0.541%	117	-7.860%
2026-01-06	19.8600	19.8600	19.8600	19.8600	+0.328%	0	-8.359%
2026-01-05	19.7950	19.7950	19.7950	19.7950	-0.901%	50	-8.058%
2026-01-02	19.9750	19.9750	19.9750	19.9750	+0.630%	114	-8.886%
2025-12-31	19.8500	19.8500	19.8500	19.8500	-0.101%	0	-8.312%
2025-12-30	19.8700	19.8700	19.8700	19.8700	-0.151%	0	-8.405%
2025-12-29	19.9000	19.9000	19.9000	19.9000	+0.126%	20	-8.543%
2025-12-26	19.8750	19.8750	19.8750	19.8750	+0.252%	299	-8.428%
2025-12-24	20.0000	20.0000	19.8250	19.8250	+0.635%	100	-8.197%
2025-12-23	19.7000	19.7000	19.7000	19.7000	+0.896%	0	-7.614%
2025-12-22	19.5250	19.5250	19.5250	19.5250	0.000%	101	-6.786%
2025-12-19	19.5250	19.5250	19.5250	19.5250	+0.983%	0	-6.786%
2025-12-18	19.3350	19.3350	19.3350	19.3350	+3.148%	0	-5.870%
2025-12-17	18.4550	18.7450	17.5500	18.7450	-4.484%	1,926	-2.907%
2025-12-16	19.6500	19.6500	19.6250	19.6250	0.000%	225	-7.261%
2025-12-15	19.6500	19.6500	19.6250	19.6250	+0.744%	273	-7.261%
2025-12-12	19.4800	19.4800	19.4800	19.4800	-0.358%	200	-6.571%
2025-12-11	19.6000	19.6000	19.5000	19.5500	+2.490%	302	-6.905%
2025-12-10	19.1000	19.1000	19.0750	19.0750	0.000%	105	-4.587%
2025-12-09	19.0750	19.0750	19.0750	19.0750	0.000%	0	-4.587%
2025-12-08	19.0823	19.0823	19.0750	19.0750	+0.263%	117	-4.587%
2025-12-05	19.0250	19.0250	19.0250	19.0250	-0.131%	44	-4.336%
2025-12-04	19.1000	19.1000	19.0500	19.0500	+0.794%	100	-4.462%
2025-12-03	18.9000	18.9000	18.9000	18.9000	+0.132%	3	-3.704%
2025-12-02	18.8000	19.1000	18.8000	18.8750	-1.693%	350	-3.576%
2025-12-01	19.2000	19.2000	19.2000	19.2000	+0.524%	52	-5.208%
2025-11-28	18.9000	19.1000	18.9000	19.1000	+1.326%	1,990	-4.712%
2025-11-26	18.8995	18.8995	18.8500	18.8500	+1.018%	200	-3.448%
2025-11-25	18.7000	18.7000	18.6600	18.6600	+1.456%	110	-2.465%
2025-11-24	18.4000	18.4000	18.3923	18.3923	-0.313%	226	-1.046%
2025-11-21	18.8000	18.8000	18.4500	18.4500	-1.600%	644	-1.355%
2025-11-20	18.7999	18.8000	18.7500	18.7500	0.000%	827	-2.933%
2025-11-19	18.7500	18.7500	18.7500	18.7500	+0.402%	94	-2.933%
2025-11-18	18.6750	18.6750	18.6750	18.6750	+0.538%	128	-2.544%
2025-11-17	18.5750	18.5750	18.5750	18.5750	-0.933%	193	-2.019%
2025-11-14	18.7500	18.7500	18.7500	18.7500	-0.266%	210	-2.933%
2025-11-13	18.9000	18.9000	18.8000	18.8000	-0.792%	200	-3.191%
2025-11-12	18.7600	18.9500	18.7600	18.9500	+1.882%	168	-3.958%
2025-11-11	18.6000	18.6000	18.6000	18.6000	+0.541%	587	-2.151%
2025-11-10	18.5500	18.5500	18.5000	18.5000	+0.271%	1,176	-1.622%
2025-11-07	18.5000	18.5000	18.4500	18.4500	-0.539%	1,080	-1.355%
2025-11-06	18.7000	18.7000	18.5500	18.5500	-0.802%	2,941	-1.887%
2025-11-05	18.7000	18.7000	18.6000	18.7000	-0.796%	574	-2.674%
2025-11-04	18.8500	18.8500	18.8500	18.8500	+0.533%	449	-3.448%
2025-11-03	18.4000	18.7500	18.4000	18.7500	+2.881%	1,344	-2.933%
2025-10-31	18.2250	18.2250	18.2250	18.2250	-0.137%	0	-0.137%
2025-10-30	18.3000	18.3000	18.2500	18.2500	0.000%	151	-0.274%
2025-10-29	18.2500	18.2500	18.2500	18.2500	0.000%	35	-0.274%
2025-10-28	18.2500	18.2500	18.2500	18.2500	+1.530%	3,867	-0.274%
2025-10-27	17.9500	17.9750	17.9500	17.9750	-1.236%	2,633	+1.252%
2025-10-23	18.2000	18.2000	18.2000	18.2000	-1.355%	239	0.000%
2025-10-21	18.3000	18.6000	18.3000	18.4500	0.000%	1,200	-1.355%
2025-10-20	18.4000	18.4500	18.4000	18.4500	+0.272%	312	-1.355%
2025-10-17	18.4368	18.4368	18.4000	18.4000	+0.409%	689	-1.087%
2025-10-16	18.3400	18.3500	18.3250	18.3250	+1.806%	600	-0.682%
2025-10-15	17.9800	18.0000	17.9000	18.0000	+1.695%	1,305	+1.111%
2025-10-14	17.7000	17.7000	17.7000	17.7000	-1.667%	343	+2.825%
2025-10-13	18.2500	18.2500	18.0000	18.0000	-2.545%	2,637	+1.111%
2025-10-10	18.4500	18.5100	18.4500	18.4700	+1.205%	2,963	-1.462%
2025-10-09	18.2000	18.2500	18.2000	18.2500	-0.273%	1,365	-0.274%
2025-10-08	18.2500	18.3000	18.1500	18.3000	-0.543%	1,720	-0.546%
2025-10-07	18.2000	18.4000	18.2000	18.4000	+0.272%	1,561	-1.087%
2025-10-06	18.3500	18.3500	18.3500	18.3500	-0.137%	0	-0.817%
2025-10-03	18.3500	18.3751	18.3500	18.3751	+1.520%	399	-0.953%
2025-10-02	17.8500	18.2000	17.8500	18.1000	+1.685%	1,800	+0.552%
2025-10-01	17.7000	17.8000	17.7000	17.8000	-0.140%	1,074	+2.247%
2025-09-30	17.8250	17.8250	17.8250	17.8250	-0.140%	0	+2.104%
2025-09-29	17.8500	17.8500	17.8500	17.8500	+1.420%	568	+1.961%
2025-09-26	17.6000	17.6000	17.6000	17.6000	+0.142%	576	+3.409%
2025-09-25	17.5750	17.5750	17.5750	17.5750	-0.706%	89	+3.556%
2025-09-24	17.7000	17.7000	17.7000	17.7000	-1.530%	0	+2.825%
2025-09-23	17.9000	17.9750	17.9000	17.9750	+0.983%	100	+1.252%
2025-09-22	17.7560	17.8000	17.7560	17.8000	-1.193%	701	+2.247%
2025-09-19	17.9500	18.0150	17.9500	18.0150	-0.359%	103	+1.027%
2025-09-18	17.2000	18.1700	17.2000	18.0799	+0.444%	706	+0.664%
2025-09-17	18.0700	18.1000	18.0000	18.0000	-0.826%	600	+1.111%
2025-09-16	18.2000	18.2000	18.1500	18.1500	+1.114%	874	+0.275%
2025-09-15	17.9500	17.9500	17.9500	17.9500	+1.556%	0	+1.393%
2025-09-12	17.6750	17.6750	17.6750	17.6750	+0.569%	50	+2.970%
2025-09-11	17.5750	17.5750	17.5750	17.5750	-1.403%	0	+3.556%
2025-09-10	17.8000	17.8250	17.8000	17.8250	+0.140%	5,778	+2.104%
2025-09-09	17.8000	17.8000	17.8000	17.8000	0.000%	1,133	+2.247%
2025-09-08	17.7500	17.8000	17.7500	17.8000	+0.423%	2,802	+2.247%
2025-09-05	17.7250	17.7250	17.7250	17.7250	+1.576%	9	+2.680%
2025-09-04	17.4067	17.4500	17.4067	17.4500	+0.867%	3,098	+4.298%
2025-09-03	17.2000	17.3000	17.2000	17.3000	+2.065%	4,459	+5.202%
2025-09-02	17.0000	17.0000	16.9500	16.9500	+0.743%	2,240	+7.375%
2025-08-29	16.8000	16.8250	16.8000	16.8250	+0.749%	580	+8.172%
2025-08-28	16.7000	16.7000	16.7000	16.7000	-0.595%	500	+8.982%
2025-08-27	16.8000	16.8000	16.8000	16.8000	+0.209%	0	+8.333%
2025-08-26	16.7500	16.7650	16.7500	16.7650	+0.389%	500	+8.559%
2025-08-25	16.7000	16.7000	16.7000	16.7000	-0.149%	500	+8.982%
2025-08-22	16.7250	16.7250	16.7250	16.7250	0.000%	0	+8.819%
2025-08-21	16.7250	16.7250	16.7250	16.7250	+1.364%	0	+8.819%
2025-08-20	16.5000	16.5000	16.5000	16.5000	-0.602%	191	+10.303%
2025-08-19	16.6000	16.6000	16.6000	16.6000	-1.073%	258	+9.639%
2025-08-18	16.6000	16.7800	16.6000	16.7800	+1.635%	157	+8.462%
2025-08-15	16.4701	16.5100	16.4700	16.5100	-0.030%	658	+10.236%
2025-08-14	16.5150	16.5150	16.5150	16.5150	-0.811%	0	+10.203%
2025-08-13	16.6500	16.6500	16.6500	16.6500	+0.604%	393	+9.309%
2025-08-12	16.5500	16.5500	16.5500	16.5500	-0.898%	336	+9.970%
2025-08-11	16.7000	16.7000	16.7000	16.7000	-0.149%	0	+8.982%
2025-08-08	16.7000	16.7250	16.7000	16.7250	+2.044%	606	+8.819%
2025-08-07	16.3900	16.4000	16.3600	16.3900	+0.552%	1,998	+11.043%
2025-08-06	16.3000	16.3000	16.3000	16.3000	-0.153%	504	+11.656%
2025-08-05	16.3400	16.3400	16.3000	16.3250	+0.153%	232	+11.485%
2025-08-04	16.3000	16.3000	16.3000	16.3000	-0.306%	271	+11.656%
2025-08-01	16.4500	16.4500	16.3500	16.3500	-1.357%	2,903	+11.315%
2025-07-31	16.6500	16.6500	16.5750	16.5750	-1.192%	1,502	+9.804%
2025-07-30	16.7750	16.7750	16.7750	16.7750	-0.886%	18	+8.495%
2025-07-29	16.5000	16.9250	16.5000	16.9250	+3.359%	1,960	+7.533%
2025-07-28	16.3750	16.3800	16.3750	16.3750	-0.516%	301	+11.145%
2025-07-25	16.4000	16.4600	16.4000	16.4600	+0.366%	1,001	+10.571%
2025-07-24	16.3500	16.4000	16.3500	16.4000	+0.768%	711	+10.976%
2025-07-23	16.1500	16.3000	16.1500	16.2750	+1.181%	6,100	+11.828%
2025-07-22	16.1000	16.1500	16.0850	16.0850	-1.319%	1,300	+13.149%
2025-07-21	16.3000	16.3000	16.3000	16.3000	-0.336%	151	+11.656%
2025-07-18	16.4000	16.4100	16.3550	16.3550	-0.879%	1,112	+11.281%
2025-07-17	16.5500	16.5500	16.5000	16.5000	-0.871%	1,021	+10.303%
2025-07-16	16.6500	16.7000	16.6450	16.6450	+0.635%	895	+9.342%
2025-07-15	16.5000	16.6000	16.5000	16.5400	+0.578%	902	+10.036%
2025-07-14	16.4100	16.5500	16.4000	16.4450	+0.274%	1,349	+10.672%
2025-07-11	16.4020	16.4020	16.4000	16.4000	-0.455%	551	+10.976%
2025-07-10	16.4750	16.4750	16.4750	16.4750	0.000%	10	+10.470%
2025-07-09	16.4500	16.4750	16.4500	16.4750	-0.303%	440	+10.470%
2025-07-08	16.6000	16.6000	16.5000	16.5250	-0.602%	1,392	+10.136%
2025-07-07	16.6000	16.6250	16.6000	16.6250	-1.365%	325	+9.474%
2025-07-03	16.8550	16.8550	16.8550	16.8550	+0.928%	4	+7.980%
2025-07-02	16.6500	16.7000	16.6500	16.7000	+0.906%	423	+8.982%
2025-07-01	16.3500	16.5500	16.3500	16.5500	+0.664%	195	+9.970%
2025-06-30	16.0000	16.5000	16.0000	16.4408	-1.108%	1,127	+10.700%
2025-06-27	17.8525	17.8525	16.0300	16.6250	+0.302%	1,005	+9.474%
2025-06-26	16.4000	16.7500	16.4000	16.5750	+2.643%	1,410	+9.804%
2025-06-25	16.4200	16.4200	15.7600	16.1482	-2.575%	2,026	+12.706%
2025-06-24	16.8500	16.8500	16.1100	16.5750	-1.923%	914	+9.804%
2025-06-23	16.9000	17.0500	16.9000	16.9000	-1.428%	1,763	+7.692%
2025-06-20	19.0100	19.6600	17.0000	17.1449	0.000%	7,211	+6.154%

.dark-mode .kk5BGQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kk5BGQ{ color: #333333; background-color: white; border: 2px solid #333333; }CTWOCOtwo Advisors Physical European Carbon Allowance Truststock NYSE ETF

CTWO
COtwo Advisors Physical European Carbon Allowance Trust
stock NYSE ETF