Free Trial

Carbon Collective Climate Solutions U.S. Equity ETF (CCSO) Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free CCSO Stock Alerts
$19.17
-0.11 (-0.57%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsRatingsShort InterestSocial Media

Carbon Collective Climate Solutions U.S. Equity ETF Stock Price Performance

5 Day
Performance
-0.30%
1 Month
Performance
+1.72%
3 Month
Performance
+3.93%
6 Month
Performance
+13.79%
Year-To-Date
Performance
-2.37%
1 Year
Performance
+7.37%
Receive CCSO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carbon Collective Climate Solutions U.S. Equity ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

CCSO Stock Chart for Sunday, May, 12, 2024

CCSO Chart by TradingView

Carbon Collective Climate Solutions U.S. Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$19.29$19.17
-0.61%		$19.36$19.171,590 shs$26.84 million
05/09/2024$19.04$19.29
+1.29%		$19.31$19.24452 shs$27.00 million
05/08/2024$19.23$19.04
-0.98%		$19.07$19.04292 shs$26.66 million
05/07/2024$19.36$19.23
-0.66%		$19.37$19.221,298 shs$26.93 million
05/06/2024$19.03$19.36
+1.72%		$19.40$19.351,620 shs$27.10 million
05/03/2024$18.83$19.03
+1.06%		$19.14$18.959,670 shs$26.64 million
05/02/2024$18.49$18.83
+1.84%		$18.83$18.513,896 shs$26.36 million
05/01/2024$18.53$18.49
-0.22%		$18.65$18.471,055 shs$25.89 million
04/30/2024$18.99$18.53
-2.42%		$18.87$18.53724 shs$25.94 million
04/29/2024$18.55$18.99
+2.40%		$19.03$18.861,758 shs$26.59 million
04/26/2024$18.31$18.55
+1.29%		$18.63$18.511,687 shs$25.96 million
04/25/2024$18.14$18.31
+0.92%		$18.31$17.95815 shs$25.63 million
04/24/2024$18.15$18.14
-0.03%		$18.35$18.052,712 shs$25.40 million
04/23/2024$18.05$18.15
+0.53%		$18.23$18.141,522 shs$25.41 million
04/22/2024$18.03$18.05
+0.12%		$18.18$17.872,919 shs$25.28 million
04/19/2024$18.17$18.03
-0.77%		$18.24$18.00629 shs$25.24 million
04/18/2024$18.29$18.17
-0.66%		$18.50$18.1716,436 shs$25.07 million
04/17/2024$18.29$18.29
+0.01%		$18.49$18.291,877 shs$25.24 million
04/16/2024$18.45$18.29
-0.88%		$18.51$18.1713,767 shs$25.24 million
04/15/2024$18.85$18.45
-2.13%		$19.21$18.452,310 shs$25.46 million
04/12/2024$19.20$18.85
-1.82%		$19.40$18.815,588 shs$26.01 million
04/11/2024$19.23$19.20
-0.16%		$19.20$19.002,843 shs$26.50 million
04/10/2024$19.50$19.23
-1.38%		$19.23$19.143,229 shs$26.54 million
04/09/2024$19.27$19.50
+1.19%		$19.55$19.325,368 shs$26.91 million
04/08/2024$19.12$19.27
+0.81%		$19.36$19.177,250 shs$26.59 million
04/05/2024$19.04$19.11
+0.37%		$19.17$19.055,450 shs$26.37 million
04/04/2024$19.25$19.04
-1.09%		$19.47$19.021,745 shs$23.42 million
04/03/2024$19.08$19.25
+0.89%		$19.29$19.0411,483 shs$23.68 million
04/02/2024$19.34$19.08
-1.35%		$19.11$19.002,560 shs$23.47 million
04/01/2024$19.31$19.34
+0.17%		$19.49$19.342,332 shs$23.79 million
03/29/2024$19.31$19.31$19.36$19.281,458 shs$23.75 million
03/28/2024$19.25$19.31
+0.28%		$19.45$19.281,458 shs$23.75 million
03/27/2024$18.85$19.25
+2.13%		$19.25$19.051,370 shs$23.68 million
03/26/2024$19.00$18.85
-0.79%		$19.08$18.852,589 shs$23.19 million
03/25/2024$18.99$19.00
+0.05%		$19.16$18.991,738 shs$23.37 million
03/22/2024$19.19$18.99
-1.04%		$19.10$18.85865 shs$23.36 million
03/21/2024$19.08$19.19
+0.56%		$19.27$19.197,145 shs$23.60 million
03/20/2024$18.78$19.08
+1.62%		$19.13$18.7890,753 shs$23.47 million
03/19/2024$18.76$18.78
+0.09%		$18.83$18.662,032 shs$23.10 million
03/18/2024$18.73$18.76
+0.18%		$18.88$18.714,533 shs$23.08 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/15/2024$18.54$18.73
+1.05%		$18.73$18.692,411 shs$23.04 million
03/14/2024$18.82$18.54
-1.51%		$18.77$18.482,573 shs$22.80 million
03/13/2024$18.90$18.82
-0.42%		$18.98$18.82577 shs$23.15 million
03/12/2024$18.78$18.90
+0.64%		$18.90$18.831,694 shs$23.25 million
03/11/2024$18.83$18.78
-0.27%		$18.98$18.754,208 shs$23.10 million
03/08/2024$18.89$18.83
-0.34%		$19.11$18.831,391 shs$23.16 million
03/07/2024$18.66$18.89
+1.25%		$18.93$18.82792 shs$23.24 million
03/06/2024$18.51$18.66
+0.81%		$18.77$18.66630 shs$22.95 million
03/05/2024$18.70$18.51
-1.02%		$18.64$18.453,908 shs$22.77 million
03/04/2024$19.05$18.70
-1.82%		$19.00$18.682,888 shs$23.00 million
03/01/2024$19.00$19.05
+0.26%		$19.11$19.021,480 shs$23.43 million
02/29/2024$18.78$19.00
+1.17%		$19.00$19.0050 shs$23.37 million
02/28/2024$18.85$18.78
-0.40%		$18.89$18.785,143 shs$23.10 million
02/27/2024$18.55$18.85
+1.64%		$18.87$18.803,853 shs$23.19 million
02/26/2024$18.21$18.55
+1.84%		$18.57$18.4650,576 shs$22.82 million
02/23/2024$18.26$18.21
-0.27%		$18.23$18.17902 shs$22.40 million
02/22/2024$18.30$18.26
-0.22%		$18.26$18.241,386 shs$22.46 million
02/21/2024$18.30$18.30$18.52$18.235,631 shs$22.51 million
02/20/2024$18.55$18.30
-1.35%		$18.31$18.261,154 shs$22.51 million
02/19/2024$18.55$18.55$18.67$18.55900 shs$22.82 million
02/16/2024$18.58$18.55
-0.16%		$18.67$18.55928 shs$22.82 million
02/15/2024$18.32$18.58
+1.43%		$18.58$18.481,020 shs$22.85 million
02/14/2024$17.92$18.32
+2.22%		$18.32$18.043,943 shs$22.53 million
02/13/2024$18.45$17.92
-2.87%		$18.11$17.922,445 shs$22.04 million
02/12/2024$18.32$18.45
+0.71%		$18.48$18.401,675 shs$22.69 million

Related Companies:
This page (NASDAQ:CCSO) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
You need to know these two things about AI stocks ASAP…
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company