Daily trading records

Carbon Collective Climate Solutions U.S. Equity ETF Historical Stock Prices by Trading Day

Carbon Collective Climate Solutions U.S. Equity ETF daily open, high, low, clos…

Direct answer

Review 60 recent trading days for Carbon Collective Climate Solutions U.S. Equity ETF.

The verified trading-day record runs from June 4, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Carbon Collective Climate Solutions U.S. Equity ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Carbon Collective Climate Solutions U.S. Equity ETF's price trend and period performance.

The chart connects verified session closes from June 3, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.47%

From the August 21, 2026 close of $26.8435 to $26.1794 on August 28, 2026.

20-session performance

+0.21%

From the July 31, 2026 close of $26.1247 to $26.1794 on August 28, 2026.

60-session performance

-11.51%

From the June 3, 2026 close of $29.5862 to $26.1794 on August 28, 2026.

Carbon Collective Climate Solutions U.S. Equity ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$26.258$26.258$26.14$26.1794752-$0.5296 (-1.98%)
$26.62$26.73$26.62$26.7092,232+$0.1087 (+0.41%)
$26.75$26.75$26.53$26.60032,109+$0.0144 (+0.05%)
$26.70$26.70$26.5859$26.58591,646+$0.0763 (+0.29%)
$26.88$26.88$26.49$26.50961,169-$0.3339 (-1.24%)
$26.84$26.8435$26.80$26.84352,030+$0.4102 (+1.55%)
$26.57$26.57$26.39$26.43332,417-$0.4051 (-1.51%)
$26.93$26.93$26.82$26.8384875+$0.0326 (+0.12%)
$27.06$27.06$26.8058$26.80583,100-$0.7286 (-2.65%)
$27.69$27.69$27.47$27.53441,167+$0.0518 (+0.19%)
$27.53$27.54$27.4826$27.48261,260-$0.0843 (-0.31%)
$27.55$27.5669$27.55$27.5669885+$0.0158 (+0.06%)
$27.93$27.93$27.5511$27.5511412-$0.1317 (-0.48%)
$27.63$27.84$27.63$27.68281,968+$0.2029 (+0.74%)
$27.51$27.51$27.4799$27.47991,261-$0.135 (-0.49%)
$27.56$27.6149$27.50$27.61492,009+$0.4997 (+1.84%)
$27.07$27.37$27.07$27.11523,097-$0.1464 (-0.54%)
$27.44$27.44$27.26$27.26161,335-$0.1789 (-0.65%)
$27.02$27.49$26.9297$27.44053,760+$0.8698 (+3.27%)
$26.14$26.60$26.14$26.57074,856+$0.446 (+1.71%)
$26.59$26.59$26.00$26.12477,014-$0.1979 (-0.75%)
$26.03$26.3226$26.03$26.32263,015+$0.7778 (+3.04%)
$26.12$26.12$25.5448$25.54481,628-$0.6902 (-2.63%)
$26.08$26.235$26.0799$26.235522-$0.2977 (-1.12%)
$26.62$26.62$26.30$26.5327980+$0.2785 (+1.06%)
$26.56$26.58$26.2542$26.25421,351-$0.279 (-1.05%)
$26.52$26.70$26.52$26.53325,082-$0.0918 (-0.34%)
$26.72$26.82$26.625$26.6251,862$0.00 (0.00%)
$26.82$26.82$26.52$26.6253,182+$0.2337 (+0.89%)
$26.87$26.87$26.3486$26.39131,275-$0.2068 (-0.78%)
$26.45$26.65$26.45$26.59811,693-$0.165 (-0.62%)
$26.85$26.95$26.72$26.76314,333-$0.2816 (-1.04%)
$26.71$27.0447$26.71$27.0447586-$0.0486 (-0.18%)
$27.12$27.12$26.98$27.0933772+$0.4196 (+1.57%)
$26.9023$26.9023$26.6737$26.67374,033-$0.3394 (-1.26%)
$27.12$27.12$26.88$27.0131652+$0.1271 (+0.47%)
$26.66$26.98$26.66$26.88612,481+$0.1254 (+0.47%)
$26.435$26.77$26.435$26.76062,855-$0.1008 (-0.38%)
$27.54$27.54$26.8199$26.86141,548-$0.6741 (-2.45%)
$27.56$27.61$27.5355$27.53552,828+$0.4145 (+1.53%)
$27.41$27.51$26.89$27.1217,593-$0.3389 (-1.23%)
$28.12$28.12$27.4599$27.45992,872-$0.4546 (-1.63%)
$27.80$27.9145$27.77$27.9145510+$0.269 (+0.97%)
$27.71$27.72$27.435$27.64555,735+$0.0879 (+0.32%)
$27.63$27.75$27.5576$27.55761,918-$0.3417 (-1.22%)
$28.10$28.10$27.8993$27.89939,684+$0.1976 (+0.71%)
$27.919$27.9199$27.62$27.70173,221+$0.0595 (+0.22%)
$27.64$27.99$27.64$27.64222,690-$0.6689 (-2.36%)
$28.50$28.76$28.14$28.31115,221+$0.0507 (+0.18%)
$28.115$28.2604$28.0901$28.2604510+$0.322 (+1.15%)
$28.19$28.41$27.9384$27.93842,832-$0.3574 (-1.26%)
$28.53$28.55$28.2958$28.29583,389-$0.2145 (-0.75%)
$29.23$29.23$28.5103$28.51034,062+$0.3379 (+1.20%)
$27.91$28.29$27.91$28.17242,056+$0.4036 (+1.45%)
$27.24$27.78$27.18$27.76881,647+$0.8708 (+3.24%)
$27.77$27.77$26.898$26.8984,089-$1.0227 (-3.66%)
$28.79$28.79$27.6299$27.92072,842-$0.1734 (-0.62%)
$28.59$28.59$28.0941$28.09413,722-$0.0602 (-0.21%)
$28.73$28.73$28.12$28.15432,822-$1.4297 (-4.83%)
$29.95$29.95$29.2801$29.5843,517-$0.0022 (-0.01%)

Verified data

Trading days shown
60
Coverage start
June 4, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Carbon Collective Climate Solutions U.S. Equity ETF company profile.Review Carbon Collective Climate Solutions U.S. Equity ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Carbon Collective Climate Solutions U.S. Equity ETF's latest verified closing price?

Carbon Collective Climate Solutions U.S. Equity ETF closed at $26.1794 on August 28, 2026.

What period does Carbon Collective Climate Solutions U.S. Equity ETF's price history cover?

The page shows 60 verified sessions from June 4, 2026 through August 28, 2026.

What data is included in Carbon Collective Climate Solutions U.S. Equity ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Carbon Collective Climate Solutions U.S. Equity ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Carbon Collective Climate Solutions U.S. Equity ETF's daily prices?

Daily aggregate prices are provided by Polygon.