Carbon Collective Short Duration Green Bond ETF (CCSB) Historical Stock Data
20.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCSB is up 0.27% a day on average. There have been 21 days where Carbon Collective Short Duration Green Bond ETF closed green and 9 days where CCSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 20.26 | 20.23 | ↓$0.03 (-0.15%) | 20.23 | 20.26 | 402 |
| 2025-04-15 | 20.16 | 20.22 | ↑$0.05 (0.27%) | 20.16 | 20.22 | 1.01K |
| 2025-04-14 | 20.15 | 20.23 | ↑$0.08 (0.39%) | 20.15 | 20.23 | 490 |
| 2025-04-11 | 20.13 | 20.13 | ↑$0.00 (0.00%) | 20.12 | 20.29 | 1.30K |
| 2025-04-10 | 20.21 | 20.55 | ↑$0.34 (1.68%) | 19.38 | 21.18 | 18.78K |
| 2025-04-09 | 20.12 | 20.43 | ↑$0.31 (1.54%) | 20.00 | 20.43 | 2.03K |
| 2025-04-08 | 20.29 | 20.27 | ↓$0.02 (-0.10%) | 20.27 | 20.29 | 1.79K |
| 2025-04-07 | 20.30 | 20.23 | ↓$0.07 (-0.37%) | 19.17 | 22.42 | 10.54K |
| 2025-04-04 | 20.41 | 20.39 | ↓$0.02 (-0.10%) | 20.39 | 20.41 | 755 |
| 2025-04-03 | 20.46 | 20.46 | ↑$0.00 (0.00%) | 20.46 | 20.46 | 316 |
| 2025-04-02 | 20.39 | 20.37 | ↓$0.03 (-0.12%) | 20.32 | 20.39 | 1.49K |
| 2025-04-01 | 20.37 | 20.37 | ↑$0.00 (0.00%) | 20.32 | 20.41 | 9.18K |
| 2025-03-31 | 20.31 | 20.31 | ↑$0.00 (0.00%) | 20.31 | 20.31 | 219 |
| 2025-03-28 | 20.37 | 20.33 | ↓$0.05 (-0.22%) | 20.29 | 20.38 | 9.32K |
| 2025-03-27 | 20.35 | 20.34 | ↓$0.01 (-0.05%) | 20.27 | 20.36 | 5.02K |
| 2025-03-26 | 20.34 | 20.39 | ↑$0.05 (0.22%) | 20.34 | 20.39 | 887 |
| 2025-03-25 | 20.35 | 20.39 | ↑$0.04 (0.20%) | 20.35 | 20.41 | 71.63K |
| 2025-03-24 | 20.43 | 20.40 | ↓$0.04 (-0.17%) | 20.40 | 20.43 | 74.12K |
| 2025-03-21 | 20.44 | 20.39 | ↓$0.05 (-0.27%) | 20.35 | 20.44 | 3.86K |
| 2025-03-20 | 20.15 | 20.38 | ↑$0.23 (1.14%) | 20.15 | 20.38 | 481 |
| 2025-03-19 | 19.80 | 20.38 | ↑$0.58 (2.93%) | 19.31 | 21.28 | 88.19K |
| 2025-03-18 | 20.31 | 20.35 | ↑$0.04 (0.17%) | 20.30 | 20.35 | 0.91K |
| 2025-03-17 | 20.29 | 20.33 | ↑$0.04 (0.20%) | 20.29 | 20.38 | 7.29K |
| 2025-03-14 | 20.30 | 20.33 | ↑$0.03 (0.15%) | 20.30 | 20.37 | 2.39K |
| 2025-03-13 | 20.27 | 20.34 | ↑$0.07 (0.32%) | 20.26 | 20.34 | 1.68K |
| 2025-03-12 | 20.29 | 20.32 | ↑$0.03 (0.15%) | 20.28 | 20.32 | 1.78K |
| 2025-03-11 | 20.32 | 20.34 | ↑$0.02 (0.10%) | 20.32 | 20.36 | 2.25K |
| 2025-03-10 | 20.37 | 20.37 | ↑$0.00 (0.00%) | 20.36 | 20.37 | 765 |
| 2025-03-07 | 20.35 | 20.37 | ↑$0.01 (0.07%) | 20.35 | 20.37 | 533 |
| 2025-03-06 | 20.31 | 20.35 | ↑$0.04 (0.17%) | 20.31 | 20.35 | 540 |
Create an account or log in to view more rows.
$CCSB Buy the dip
$CCSB whats the news????
$CCSB get ready bears and bulls
$CCSB we back boys