Carbon Collective Short Dur Grn Bd ETF (CCSB)
20.22
+0.03
(+0.15%)
USD |
NASDAQ |
May 31, 16:00
CCSB Price: 20.22 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 20.25 | 20.25 | 20.21 | 20.22 | 1109.00 |
May 30, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 62.00 |
May 29, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 57.00 |
May 28, 2024 | 20.16 | 20.26 | 20.16 | 20.17 | 2058.00 |
May 24, 2024 | 20.14 | 20.23 | 20.14 | 20.18 | 2067.00 |
May 23, 2024 | 20.17 | 20.22 | 20.17 | 20.19 | 4261.00 |
May 22, 2024 | 20.18 | 20.21 | 20.18 | 20.19 | 460.00 |
May 21, 2024 | 20.15 | 20.22 | 20.15 | 20.18 | 997.00 |
May 20, 2024 | 20.22 | 20.22 | 20.18 | 20.18 | 1197.00 |
May 17, 2024 | 20.21 | 20.26 | 20.17 | 20.17 | 3020.00 |
May 16, 2024 | 20.21 | 20.21 | 20.18 | 20.18 | 2468.00 |
May 15, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 395.00 |
May 14, 2024 | 20.18 | 20.24 | 20.16 | 20.16 | 2082.00 |
May 13, 2024 | 20.18 | 20.18 | 20.14 | 20.14 | 574.00 |
May 10, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 103.00 |
May 09, 2024 | 20.12 | 20.20 | 20.12 | 20.16 | 429.00 |
May 08, 2024 | 20.17 | 20.17 | 20.14 | 20.14 | 1707.00 |
May 07, 2024 | 20.17 | 20.17 | 20.14 | 20.14 | 517.00 |
May 06, 2024 | 20.17 | 20.18 | 20.13 | 20.14 | 2698.00 |
May 03, 2024 | 20.17 | 20.18 | 20.12 | 20.14 | 1354.00 |
May 02, 2024 | 20.14 | 20.14 | 20.12 | 20.12 | 787.00 |
May 01, 2024 | 20.13 | 20.13 | 20.11 | 20.11 | 1835.00 |
Apr 30, 2024 | 20.12 | 20.12 | 20.09 | 20.09 | 355.00 |
Apr 29, 2024 | 20.13 | 20.13 | 20.10 | 20.10 | 228.00 |
Apr 26, 2024 | 20.08 | 20.12 | 20.07 | 20.08 | 1128.00 |
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
19.98
Minimum
Apr 15 2024
20.22
Maximum
May 31 2024
20.12
Average
20.14
Median
May 03 2024