MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCSB — Carbon Collective Short Duration Green Bond ETF
NasdaqCarbon Collective Short Duration Green Bond ETF
$19.31
-0.03(-0.18%)
- O
- 19.38
- H
- 19.38
- L
- 19.30
- V
- 6.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.31
Period Return+30.47%
Period High$42.90
Period Low$14.80
Avg Daily Volume2.6K
Total Trading Days365
CCSB — Historical OHLCV Price & Volume Table
Apr 7, 2021 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.38 | $19.38 | $19.30 | $19.31 | $-0.03 | -0.18% | 6,778 | $19.33 | $19.30 $19.38 |
| Oct 1, 2026 | $19.32 | $19.65 | $19.26 | $19.34 | +$0.04 | +0.20% | 12,651 | $19.33 | $19.26 $19.65 |
| Sep 30, 2026 | $19.38 | $19.38 | $19.30 | $19.31 | $-0.03 | -0.16% | 2,161 | $19.35 | $19.30 $19.38 |
| Sep 29, 2026 | $19.33 | $19.35 | $19.33 | $19.34 | $-0.06 | -0.28% | 3,557 | $19.33 | $19.33 $19.35 |
| Sep 28, 2026 | $19.43 | $19.43 | $19.39 | $19.39 | $-0.08 | -0.41% | 1,946 | $19.43 | $19.39 $19.43 |
| Sep 25, 2026 | $19.49 | $19.49 | $19.46 | $19.47 | +$0.02 | +0.12% | 989 | $19.47 | $19.46 $19.49 |
| Sep 24, 2026 | $19.45 | $19.45 | $19.45 | $19.45 | $-0.07 | -0.33% | 296 | $19.74 | $19.45 $19.45 |
| Sep 23, 2026 | $19.65 | $19.65 | $19.51 | $19.51 | $-0.13 | -0.68% | 228 | $19.64 | $19.51 $19.65 |
| Sep 22, 2026 | $19.67 | $19.67 | $19.61 | $19.64 | +$0.02 | +0.09% | 2,814 | $19.65 | $19.61 $19.67 |
| Sep 21, 2026 | $19.67 | $19.67 | $19.60 | $19.63 | +$0.04 | +0.18% | 2,392 | $19.64 | $19.60 $19.67 |
| Sep 18, 2026 | $19.55 | $19.59 | $19.55 | $19.59 | $-0.05 | -0.23% | 1,203 | $19.58 | $19.55 $19.59 |
| Sep 17, 2026 | $19.67 | $19.67 | $19.64 | $19.64 | +$0.07 | +0.33% | 558 | $19.65 | $19.64 $19.67 |
| Sep 16, 2026 | $19.57 | $19.57 | $19.57 | $19.57 | $-0.00 | -0.02% | 364 | $19.59 | $19.57 $19.57 |
| Sep 15, 2026 | $19.54 | $19.58 | $19.54 | $19.57 | $-0.01 | -0.04% | 1,046 | $19.56 | $19.54 $19.58 |
| Sep 14, 2026 | $19.62 | $19.64 | $19.56 | $19.58 | $-0.02 | -0.10% | 3,219 | $19.59 | $19.56 $19.64 |
| Sep 11, 2026 | $19.60 | $19.63 | $19.60 | $19.60 | $-0.01 | -0.07% | 1,187 | $19.61 | $19.60 $19.63 |
| Sep 10, 2026 | $19.66 | $19.67 | $19.62 | $19.62 | $-0.11 | -0.56% | 1,154 | $19.66 | $19.62 $19.67 |
| Sep 9, 2026 | $19.78 | $19.78 | $19.73 | $19.73 | $-0.03 | -0.15% | 885 | $19.77 | $19.73 $19.78 |
| Sep 8, 2026 | $19.77 | $19.79 | $19.76 | $19.76 | +$0.00 | +0.02% | 3,551 | $19.77 | $19.76 $19.79 |
| Sep 4, 2026 | $19.71 | $19.76 | $19.71 | $19.75 | $-0.03 | -0.15% | 525 | $19.73 | $19.71 $19.76 |
| Sep 3, 2026 | $19.77 | $19.78 | $19.77 | $19.78 | +$0.04 | +0.20% | 872 | $19.77 | $19.77 $19.78 |
| Sep 2, 2026 | $19.74 | $19.78 | $19.70 | $19.74 | +$0.01 | +0.05% | 1,074 | $19.74 | $19.70 $19.78 |
| Sep 1, 2026 | $19.78 | $19.78 | $19.73 | $19.73 | $-0.03 | -0.17% | 2,078 | $19.76 | $19.73 $19.78 |
| Aug 31, 2026 | $19.78 | $19.78 | $19.74 | $19.77 | $-0.04 | -0.19% | 2,290 | $19.77 | $19.74 $19.78 |
| Aug 28, 2026 | $19.81 | $19.81 | $19.80 | $19.80 | $-0.12 | -0.58% | 222 | $19.86 | $19.80 $19.81 |
| Aug 27, 2026 | $19.88 | $19.92 | $19.86 | $19.92 | +$0.00 | +0.02% | 2,156 | $19.88 | $19.86 $19.92 |
| Aug 26, 2026 | $19.87 | $19.94 | $19.87 | $19.92 | $-0.02 | -0.08% | 977 | $19.91 | $19.87 $19.94 |
| Aug 25, 2026 | $19.87 | $19.94 | $19.87 | $19.93 | +$0.07 | +0.35% | 1,478 | $19.89 | $19.87 $19.94 |
| Aug 24, 2026 | $19.82 | $19.86 | $19.82 | $19.86 | +$0.02 | +0.08% | 318 | $19.86 | $19.82 $19.86 |
| Aug 21, 2026 | $19.85 | $19.85 | $19.81 | $19.85 | $-0.01 | -0.05% | 1,106 | $19.85 | $19.81 $19.85 |