Tidal ETF Trust II - Carbon Collective Climate Solutions U.S. Equity ETF (CCSO) Historical Stock Data

18.76 ↑0.19 (1.02%)
As of November 16, 2022, 9:59am EST.

Historical Data

In the past 30 trading days, CCSO is down -0.08% a day on average. There have been 14 days where Tidal ETF Trust II - Carbon Collective Climate Solutions U.S. Equity ETF closed green and 16 days where CCSO closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2818.7718.57↓$0.20 (-1.06%)18.5718.77859
2022-11-2518.9718.92↓$0.05 (-0.24%)18.9118.982.89K
2022-11-2318.8818.93↑$0.05 (0.27%)18.8618.935.27K
2022-11-2218.7118.75↑$0.04 (0.24%)18.6818.751.71K
2022-11-2118.7318.59↓$0.14 (-0.72%)18.5918.737.30K
2022-11-1818.7518.69↓$0.06 (-0.31%)18.6018.7752.62K
2022-11-1718.5218.59↑$0.07 (0.37%)18.3918.5935.99K
2022-11-1618.7518.72↓$0.03 (-0.17%)18.7118.8261.33K
2022-11-1519.0518.93↓$0.12 (-0.64%)18.9119.073.79K
2022-11-1418.8618.71↓$0.15 (-0.81%)18.7118.9750.81K
2022-11-1118.8618.90↑$0.04 (0.22%)18.8219.1644.20K
2022-11-1018.5018.74↑$0.24 (1.28%)18.5018.7471.35K
2022-11-0918.0717.73↓$0.34 (-1.88%)17.6918.0732.80K
2022-11-0818.1418.24↑$0.10 (0.55%)18.0418.3122.78K
2022-11-0718.2318.09↓$0.14 (-0.77%)18.0918.424.95K
2022-11-0418.3718.23↓$0.14 (-0.76%)18.1918.4625.37K
2022-11-0317.7618.02↑$0.26 (1.48%)17.7618.0713.18K
2022-11-0218.1417.79↓$0.35 (-1.93%)17.7918.4223.48K
2022-11-0118.3618.21↓$0.15 (-0.81%)18.1718.366.02K
2022-10-3118.2118.22↑$0.01 (0.03%)18.2118.332.73K
2022-10-2818.1018.24↑$0.14 (0.80%)18.1018.242.20K
2022-10-2718.0818.04↓$0.04 (-0.21%)18.0018.177.33K
2022-10-2618.0918.02↓$0.07 (-0.37%)18.0218.1018.16K
2022-10-2517.7417.99↑$0.25 (1.41%)17.7417.992.19K
2022-10-2417.3017.36↑$0.06 (0.37%)17.1417.404.70K
2022-10-2116.9817.40↑$0.42 (2.49%)16.9817.452.07K
2022-10-2017.1316.93↓$0.21 (-1.20%)16.8817.145.11K
2022-10-1917.2317.23↑$0.00 (0.00%)17.1217.6018.76K
2022-10-1817.6217.60↓$0.02 (-0.11%)17.3917.6212.55K
2022-10-1717.2417.24↑$0.00 (0.01%)17.1417.372.94K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.