Carbon Collective Short Duration Green Bond ETF (CCSB) Historical Stock Data
20.27 ↑0.02 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCSB is down -0.07% a day on average. There have been 13 days where Carbon Collective Short Duration Green Bond ETF closed green and 17 days where CCSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 20.20 | 20.27 | ↑$0.07 (0.35%) | 20.20 | 20.28 | 1.12K |
| 2025-12-15 | 20.30 | 20.25 | ↓$0.05 (-0.25%) | 20.25 | 20.30 | 489 |
| 2025-12-12 | 20.33 | 20.23 | ↓$0.10 (-0.49%) | 20.23 | 20.33 | 459 |
| 2025-12-11 | 20.26 | 20.26 | ↑$0.00 (0.00%) | 20.26 | 20.26 | 3 |
| 2025-12-10 | 20.23 | 20.26 | ↑$0.03 (0.15%) | 20.23 | 20.26 | 192 |
| 2025-12-09 | 20.28 | 20.22 | ↓$0.07 (-0.32%) | 20.21 | 20.28 | 3.41K |
| 2025-12-08 | 20.28 | 20.23 | ↓$0.05 (-0.25%) | 20.23 | 20.28 | 1.80K |
| 2025-12-05 | 20.28 | 20.24 | ↓$0.04 (-0.19%) | 20.24 | 20.28 | 293 |
| 2025-12-04 | 20.29 | 20.25 | ↓$0.04 (-0.20%) | 20.25 | 20.29 | 304 |
| 2025-12-03 | 20.27 | 20.27 | ↑$0.00 (0.00%) | 20.27 | 20.27 | 117 |
| 2025-12-02 | 20.28 | 20.24 | ↓$0.04 (-0.20%) | 20.24 | 20.28 | 3.20K |
| 2025-12-01 | 20.27 | 20.24 | ↓$0.04 (-0.17%) | 20.21 | 20.27 | 4.34K |
| 2025-11-28 | 20.26 | 20.25 | ↓$0.01 (-0.05%) | 20.25 | 20.31 | 0.91K |
| 2025-11-26 | 20.29 | 20.27 | ↓$0.02 (-0.12%) | 20.22 | 20.29 | 2.10K |
| 2025-11-25 | 20.32 | 20.31 | ↓$0.01 (-0.05%) | 20.29 | 20.36 | 1.64K |
| 2025-11-24 | 20.23 | 20.28 | ↑$0.05 (0.25%) | 20.20 | 20.28 | 8.36K |
| 2025-11-21 | 20.25 | 20.25 | ↑$0.00 (0.00%) | 20.25 | 20.25 | 22 |
| 2025-11-20 | 20.19 | 20.22 | ↑$0.03 (0.15%) | 20.19 | 20.23 | 3.52K |
| 2025-11-19 | 20.20 | 20.20 | ↑$0.00 (0.00%) | 20.20 | 20.20 | 14 |
| 2025-11-18 | 20.24 | 20.20 | ↓$0.04 (-0.20%) | 20.20 | 20.24 | 3K |
| 2025-11-17 | 20.22 | 20.18 | ↓$0.04 (-0.20%) | 20.18 | 20.22 | 20.13K |
| 2025-11-14 | 20.24 | 20.18 | ↓$0.06 (-0.32%) | 20.15 | 20.24 | 3.67K |
| 2025-11-13 | 20.18 | 20.18 | ↑$0.00 (0.00%) | 20.18 | 20.18 | 414 |
| 2025-11-12 | 20.18 | 20.21 | ↑$0.02 (0.12%) | 20.18 | 20.21 | 533 |
| 2025-11-11 | 20.20 | 20.25 | ↑$0.05 (0.25%) | 20.17 | 20.25 | 628 |
| 2025-11-10 | 20.19 | 20.22 | ↑$0.02 (0.12%) | 20.19 | 20.22 | 889 |
| 2025-11-07 | 20.22 | 20.19 | ↓$0.03 (-0.15%) | 20.15 | 20.22 | 2.69K |
| 2025-11-06 | 20.19 | 20.19 | ↑$0.00 (0.00%) | 20.19 | 20.19 | 96 |
| 2025-11-05 | 20.16 | 20.15 | ↓$0.01 (-0.05%) | 20.15 | 20.16 | 295 |
| 2025-11-04 | 20.20 | 20.17 | ↓$0.03 (-0.15%) | 20.17 | 20.20 | 1.25K |
Create an account or log in to view more rows.
$CCSB good times
$CCSB cover that shit
$CCSB oversold! Buy the dip
$CCSB it's just a matter of time and patience...
$CCSB unstoppable up wow
$CCSB might get a sell off today
$CCSB Buy the dip
$CCSB whats the news????
$CCSB get ready bears and bulls
$CCSB we back boys