Tidal ETF Trust II - Carbon Collective Climate Solutions U.S. Equity ETF (CCSO) Historical Stock Data
18.25 ↓0.04 (-0.22%)
As of April 18, 2024, 9:37am EST.
Historical Data
In the past 30 trading days, CCSO is down -0.33% a day on average. There have been 12 days where Tidal ETF Trust II - Carbon Collective Climate Solutions U.S. Equity ETF closed green and 18 days where CCSO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 18.41 | 18.29 | ↓$0.12 (-0.63%) | 18.29 | 18.41 | 1.88K |
| 2024-04-16 | 18.34 | 18.29 | ↓$0.05 (-0.29%) | 18.17 | 18.34 | 13.77K |
| 2024-04-15 | 18.69 | 18.45 | ↓$0.24 (-1.29%) | 18.45 | 18.69 | 2.31K |
| 2024-04-12 | 19.40 | 18.85 | ↓$0.55 (-2.84%) | 18.85 | 19.40 | 5.59K |
| 2024-04-11 | 19.17 | 19.20 | ↑$0.03 (0.18%) | 19.00 | 19.20 | 2.84K |
| 2024-04-10 | 19.14 | 19.23 | ↑$0.09 (0.50%) | 19.14 | 19.23 | 4.23K |
| 2024-04-09 | 19.54 | 19.50 | ↓$0.04 (-0.20%) | 19.32 | 19.55 | 5.37K |
| 2024-04-08 | 19.36 | 19.27 | ↓$0.09 (-0.46%) | 19.17 | 19.36 | 7.35K |
| 2024-04-05 | 19.10 | 19.12 | ↑$0.01 (0.08%) | 19.07 | 19.17 | 5.45K |
| 2024-04-04 | 19.47 | 19.04 | ↓$0.43 (-2.22%) | 19.02 | 19.47 | 1.95K |
| 2024-04-03 | 19.21 | 19.25 | ↑$0.05 (0.26%) | 19.20 | 19.25 | 11.48K |
| 2024-04-02 | 19.11 | 19.08 | ↓$0.03 (-0.18%) | 19.02 | 19.11 | 2.56K |
| 2024-04-01 | 19.42 | 19.34 | ↓$0.08 (-0.41%) | 19.34 | 19.42 | 2.33K |
| 2024-03-28 | 19.36 | 19.31 | ↓$0.05 (-0.27%) | 19.28 | 19.36 | 1.46K |
| 2024-03-27 | 19.06 | 19.25 | ↑$0.19 (0.99%) | 19.05 | 19.25 | 1.37K |
| 2024-03-26 | 18.97 | 18.85 | ↓$0.12 (-0.63%) | 18.85 | 19.02 | 2.59K |
| 2024-03-25 | 18.99 | 19.00 | ↑$0.01 (0.05%) | 18.99 | 19.02 | 1.74K |
| 2024-03-22 | 18.87 | 18.99 | ↑$0.12 (0.64%) | 18.85 | 18.99 | 864 |
| 2024-03-21 | 19.27 | 19.19 | ↓$0.08 (-0.42%) | 19.19 | 19.27 | 7.14K |
| 2024-03-20 | 18.80 | 19.08 | ↑$0.28 (1.51%) | 18.78 | 19.08 | 90.37K |
| 2024-03-19 | 18.78 | 18.78 | ↑$0.00 (0.00%) | 18.78 | 18.83 | 2.13K |
| 2024-03-18 | 18.87 | 18.76 | ↓$0.11 (-0.58%) | 18.71 | 18.88 | 4.67K |
| 2024-03-15 | 18.71 | 18.73 | ↑$0.02 (0.10%) | 18.69 | 18.73 | 2.41K |
| 2024-03-14 | 18.77 | 18.54 | ↓$0.23 (-1.25%) | 18.48 | 18.77 | 1.95K |
| 2024-03-13 | 18.98 | 18.82 | ↓$0.16 (-0.84%) | 18.82 | 18.98 | 576 |
| 2024-03-12 | 18.83 | 18.90 | ↑$0.07 (0.36%) | 18.83 | 18.90 | 1.69K |
| 2024-03-11 | 18.98 | 18.78 | ↓$0.20 (-1.03%) | 18.75 | 18.98 | 4.21K |
| 2024-03-08 | 19.03 | 18.83 | ↓$0.20 (-1.05%) | 18.83 | 19.11 | 1.39K |
| 2024-03-07 | 18.88 | 18.89 | ↑$0.01 (0.07%) | 18.82 | 18.93 | 792 |
| 2024-03-06 | 18.67 | 18.66 | ↓$0.01 (-0.07%) | 18.66 | 18.77 | 630 |
Create an account or log in to view more rows.
$CCSO jeez
$CCSO push baby push!
$CCSO Who’s still buying calls?
$CCSO Waiting waiting waiting — you know for what !!! Announcement!!!
$CCSO going green
$CCSO lets see if it can hold the line
$CCSO Bull trap
$CCSO Bears always win...
Bulls have to be forever bagholders....
$CCSO eyeing for a scalp
$CCSO bag holders for life club