Scarica l'app Stockscreener
22.98
1.52%
0.3444
Dopo l'orario di chiusura:
22.92
-0.0589
-0.26%
Storico Dei Prezzi Delle Azioni Di Carbon Collective Climate Solutions U S Equity Etf (CCSO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-03 | $22.98 | $22.86 | $0.1189 | 1,506.0 | +1.52% |
| 2025-07-02 | $22.64 | $22.63 | $0.0055 | 2,635.0 | +0.42% |
| 2025-07-01 | $22.54 | $22.45 | $0.085 | 553.0 | -0.09% |
| 2025-06-30 | $22.56 | $22.52 | $0.04 | 3,661.0 | +0.13% |
| 2025-06-27 | $22.59 | $22.53 | $0.0542 | 1,009.0 | -0.20% |
| 2025-06-26 | $22.58 | $22.50 | $0.0753 | 459.0 | +1.46% |
| 2025-06-25 | $22.34 | $22.25 | $0.0907 | 2,012.0 | -0.76% |
| 2025-06-24 | $22.42 | $22.23 | $0.1899 | 637.0 | +1.63% |
| 2025-06-23 | $22.06 | $21.94 | $0.12 | 487.0 | +1.61% |
| 2025-06-20 | $22.02 | $21.71 | $0.31 | 1,141.0 | -1.14% |
| 2025-06-18 | $21.96 | $21.96 | $0.00 | 177.0 | +0.73% |
| 2025-06-17 | $21.99 | $21.80 | $0.19 | 5,867.0 | -1.98% |
| 2025-06-16 | $22.24 | $22.20 | $0.04 | 291.0 | +1.74% |
| 2025-06-13 | $21.91 | $21.86 | $0.05 | 460.0 | -1.08% |
| 2025-06-12 | $22.10 | $22.10 | $0.00 | 204.0 | -0.45% |
| 2025-06-11 | $22.20 | $22.18 | $0.02 | 414.0 | +0.82% |
| 2025-06-10 | $22.02 | $22.00 | $0.0178 | 382.0 | -0.72% |
| 2025-06-09 | $22.18 | $22.15 | $0.03 | 403.0 | +1.42% |
| 2025-06-06 | $21.90 | $21.80 | $0.10 | 1,115.0 | +0.16% |
Carbon Collective Climate Solutions U S Equity Etf Stock (CCSO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Carbon Collective Climate Solutions U S Equity Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CCSO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Carbon Collective Climate Solutions U S Equity Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Carbon Collective Climate Solutions U S Equity Etf Storia dei prezzi delle azioni (CCSO) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $22.98 | $22.45 | $0.5239 | 6,200.0 | +1.86% |
| 2025-06 | $22.59 | $21.42 | $1.16 | 22,374.0 | +4.88% |
| 2025-05 | $21.70 | $19.95 | $1.75 | 44,139.0 | +10.03% |
| 2025-04 | $19.64 | $16.80 | $2.84 | 84,778.0 | +2.30% |
| 2025-03 | $20.37 | $18.69 | $1.68 | 51,471.0 | -4.45% |
| 2025-02 | $21.20 | $19.68 | $1.52 | 79,041.0 | -3.60% |
| 2025-01 | $21.49 | $20.04 | $1.45 | 72,267.0 | +2.20% |
Carbon Collective Climate Solutions U S Equity Etf Storia dei prezzi delle azioni (CCSO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $22.53 | $20.34 | $2.19 | 107,664.0 | -7.38% |
| 2024-11 | $22.19 | $20.27 | $1.92 | 38,409.0 | +9.80% |
| 2024-10 | $20.95 | $20.10 | $0.8508 | 91,070.0 | -2.95% |
| 2024-09 | $20.82 | $18.19 | $2.63 | 33,632.0 | +7.36% |
| 2024-08 | $19.75 | $17.70 | $2.05 | 141,754.0 | -1.93% |
| 2024-07 | $20.41 | $18.47 | $1.94 | 81,411.0 | +6.15% |
| 2024-06 | $19.85 | $18.37 | $1.48 | 71,402.0 | -5.21% |
| 2024-05 | $19.69 | $18.47 | $1.22 | 46,798.0 | +5.52% |
| 2024-04 | $19.55 | $17.87 | $1.68 | 95,003.0 | -4.04% |
| 2024-03 | $19.36 | $18.45 | $0.91 | 135,035.0 | +1.61% |
| 2024-02 | $19.00 | $17.43 | $1.57 | 101,856.0 | +6.59% |
| 2024-01 | $19.49 | $17.61 | $1.88 | 74,701.0 | -9.23% |
Carbon Collective Climate Solutions U S Equity Etf Storia dei prezzi delle azioni (CCSO) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $19.99 | $18.01 | $1.98 | 97,890.0 | +9.59% |
| 2023-11 | $18.07 | $16.41 | $1.66 | 60,813.0 | +8.94% |
| 2023-10 | $18.44 | $16.27 | $2.17 | 47,490.0 | -10.59% |
| 2023-09 | $20.16 | $18.17 | $1.99 | 57,685.0 | -7.01% |
| 2023-08 | $21.31 | $18.59 | $2.72 | 56,657.0 | -7.17% |
| 2023-07 | $21.32 | $19.41 | $1.91 | 71,154.0 | +7.73% |
| 2023-06 | $19.79 | $17.64 | $2.15 | 66,162.0 | +11.90% |
| 2023-05 | $18.05 | $17.19 | $0.86 | 31,313.0 | +0.45% |
| 2023-04 | $18.58 | $17.08 | $1.50 | 69,796.0 | -5.96% |
| 2023-03 | $18.72 | $17.09 | $1.63 | 74,929.0 | +0.00% |
0.53%
Capitalizzazione:
|
Volume (24 ore):