Stockscreener 앱 받기
25.95
3.57%
0.8938
시간 외 거래:
25.95
0.005
+0.02%
Carbon Collective Climate Solutions U S Equity Etf 주식 (CCSO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $25.95 | $25.65 | $0.30 | 2,605.0 | +3.57% |
| 2025-10-10 | $25.90 | $25.05 | $0.8487 | 1,450.0 | -2.22% |
| 2025-10-09 | $25.75 | $25.62 | $0.1304 | 956.0 | -0.67% |
| 2025-10-08 | $25.79 | $25.55 | $0.2426 | 589.0 | +1.58% |
| 2025-10-07 | $25.86 | $25.38 | $0.48 | 911.0 | -1.13% |
| 2025-10-06 | $25.72 | $25.64 | $0.079 | 1,419.0 | +1.20% |
| 2025-10-03 | $25.43 | $25.32 | $0.11 | 1,321.0 | +0.20% |
| 2025-10-02 | $25.32 | $25.15 | $0.171 | 3,718.0 | +0.76% |
| 2025-10-01 | $25.13 | $24.97 | $0.1634 | 2,939.0 | +0.76% |
| 2025-09-30 | $25.00 | $24.79 | $0.21 | 4,290.0 | +0.21% |
| 2025-09-29 | $24.91 | $24.77 | $0.145 | 1,794.0 | +0.50% |
| 2025-09-26 | $24.90 | $24.69 | $0.2085 | 5,784.0 | +0.09% |
| 2025-09-25 | $24.75 | $24.59 | $0.155 | 2,587.0 | -0.40% |
| 2025-09-24 | $25.05 | $24.85 | $0.2048 | 953.0 | +0.04% |
| 2025-09-23 | $24.93 | $24.84 | $0.095 | 2,270.0 | -0.62% |
| 2025-09-22 | $25.02 | $24.70 | $0.3171 | 1,423.0 | +0.75% |
| 2025-09-19 | $24.80 | $24.60 | $0.2038 | 898.0 | +1.29% |
| 2025-09-18 | $24.49 | $24.49 | $0.00 | 328.0 | +1.17% |
| 2025-09-17 | $24.62 | $24.00 | $0.62 | 13,142.0 | +0.09% |
| 2025-09-16 | $24.40 | $24.17 | $0.23 | 5,623.0 | -0.56% |
Carbon Collective Climate Solutions U S Equity Etf 주식 (CCSO) 연도별 가격 이력
이 심층 분석에서는 Carbon Collective Climate Solutions U S Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCSO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carbon Collective Climate Solutions U S Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carbon Collective Climate Solutions U S Equity Etf 주식 (CCSO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $25.95 | $24.97 | $0.98 | 18,513.0 | +4.02% |
| 2025-09 | $25.05 | $23.36 | $1.69 | 61,282.0 | +4.53% |
| 2025-08 | $24.14 | $23.03 | $1.11 | 46,110.0 | +0.97% |
| 2025-07 | $24.79 | $22.45 | $2.34 | 37,989.0 | +4.75% |
| 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 주식 (CCSO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CCSO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.91%
자본화:
|
볼륨(24시간):