Carbon Collective Climate Sol US Eq ETF (CCSO)
18.99
+0.45
(+2.41%)
USD |
NASDAQ |
Apr 29, 16:00
CCSO Price: 18.99 for April 29, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 29, 2024 | 18.86 | 19.03 | 18.86 | 18.99 | 1748.00 |
Apr 26, 2024 | 18.51 | 18.63 | 18.51 | 18.55 | 1687.00 |
Apr 25, 2024 | 17.95 | 18.31 | 17.95 | 18.31 | 815.00 |
Apr 24, 2024 | 18.35 | 18.35 | 18.05 | 18.14 | 2712.00 |
Apr 23, 2024 | 18.23 | 18.23 | 18.14 | 18.15 | 1522.00 |
Apr 22, 2024 | 18.03 | 18.16 | 17.87 | 18.05 | 2919.00 |
Apr 19, 2024 | 18.24 | 18.24 | 18.00 | 18.03 | 629.00 |
Apr 18, 2024 | 18.29 | 18.38 | 18.17 | 18.17 | 16436.00 |
Apr 17, 2024 | 18.49 | 18.49 | 18.29 | 18.29 | 1874.00 |
Apr 16, 2024 | 18.34 | 18.34 | 18.16 | 18.29 | 13767.00 |
Apr 15, 2024 | 18.69 | 18.69 | 18.45 | 18.45 | 2310.00 |
Apr 12, 2024 | 19.40 | 19.40 | 18.81 | 18.85 | 5587.00 |
Apr 11, 2024 | 19.17 | 19.20 | 19.00 | 19.20 | 2842.00 |
Apr 10, 2024 | 19.14 | 19.23 | 19.05 | 19.23 | 3229.00 |
Apr 09, 2024 | 19.54 | 19.55 | 19.32 | 19.50 | 5368.00 |
Apr 08, 2024 | 19.36 | 19.36 | 19.17 | 19.27 | 7249.00 |
Apr 05, 2024 | 19.10 | 19.17 | 19.05 | 19.12 | 5450.00 |
Apr 04, 2024 | 19.47 | 19.47 | 19.02 | 19.04 | 1745.00 |
Apr 03, 2024 | 19.04 | 19.29 | 19.04 | 19.25 | 11483.00 |
Apr 02, 2024 | 19.11 | 19.11 | 19.00 | 19.08 | 2560.00 |
Apr 01, 2024 | 19.42 | 19.42 | 19.34 | 19.34 | 2332.00 |
Mar 28, 2024 | 19.36 | 19.36 | 19.28 | 19.31 | 1458.00 |
Mar 27, 2024 | 19.06 | 19.25 | 19.05 | 19.25 | 1370.00 |
Mar 26, 2024 | 18.97 | 19.02 | 18.85 | 18.85 | 2588.00 |
Mar 25, 2024 | 19.16 | 19.16 | 18.99 | 19.00 | 1738.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.27
Minimum
Oct 27 2023
21.32
Maximum
Jul 31 2023
18.50
Average
18.43
Median