Stockscreener 앱 받기
23.90
0.89%
-0.2145
시간 외 거래:
23.97
0.0704
+0.29%
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $24.14 | $23.90 | $0.2404 | 902.0 | -0.89% |
| 2025-09-11 | $24.17 | $24.09 | $0.0851 | 2,293.0 | +1.13% |
| 2025-09-10 | $24.03 | $23.85 | $0.1842 | 1,559.0 | +0.63% |
| 2025-09-09 | $23.85 | $23.68 | $0.17 | 3,007.0 | -0.62% |
| 2025-09-08 | $23.92 | $23.74 | $0.18 | 1,548.0 | +0.51% |
| 2025-09-05 | $23.91 | $23.50 | $0.4097 | 2,656.0 | +0.24% |
| 2025-09-04 | $23.67 | $23.47 | $0.1986 | 1,057.0 | +0.36% |
| 2025-09-03 | $23.62 | $23.58 | $0.04 | 1,116.0 | +0.04% |
| 2025-09-02 | $23.60 | $23.36 | $0.24 | 4,268.0 | -1.20% |
| 2025-08-29 | $23.86 | $23.86 | $0.00 | 182.0 | -1.04% |
| 2025-08-28 | $24.14 | $24.11 | $0.0269 | 2,004.0 | +0.43% |
| 2025-08-27 | $24.11 | $24.00 | $0.11 | 1,998.0 | -0.48% |
| 2025-08-26 | $24.12 | $24.12 | $0.00 | 345.0 | +1.16% |
| 2025-08-25 | $24.04 | $23.85 | $0.188 | 3,823.0 | -0.72% |
| 2025-08-22 | $24.09 | $23.86 | $0.225 | 996.0 | +3.10% |
| 2025-08-21 | $23.38 | $23.30 | $0.0816 | 749.0 | -0.09% |
| 2025-08-20 | $23.37 | $23.28 | $0.09 | 3,108.0 | -0.67% |
| 2025-08-19 | $23.67 | $23.37 | $0.30 | 3,819.0 | -0.88% |
| 2025-08-18 | $23.69 | $23.55 | $0.14 | 3,147.0 | +0.69% |
| 2025-08-15 | $23.60 | $23.37 | $0.23 | 3,626.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $24.17 | $23.36 | $0.8101 | 19,308.0 | +0.16% |
| 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% |
0.61%
0.34%
자본화:
|
볼륨(24시간):