Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)

CCSO
🏛️ 미국 →
24.77
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 24.90 24.90 24.69 24.77 0.0M
2025-09-25 24.59 24.75 24.59 24.75 0.0M
2025-09-24 25.00 25.05 24.85 24.85 0.0M
2025-09-23 24.93 24.93 24.84 24.84 0.0M
2025-09-22 24.71 25.02 24.70 24.99 0.0M
2025-09-19 24.61 24.80 24.60 24.80 0.0M
2025-09-18 24.49 24.49 24.49 24.49 0.0M
2025-09-17 24.62 24.62 24.00 24.21 0.0M
2025-09-16 24.39 24.40 24.17 24.18 0.0M
2025-09-15 24.08 24.32 24.07 24.32 0.0M
2025-09-12 24.14 24.14 23.90 23.90 0.0M
2025-09-11 24.17 24.17 24.09 24.11 0.0M
2025-09-10 24.03 24.03 23.85 23.85 0.0M
2025-09-09 23.85 23.85 23.68 23.70 0.0M
2025-09-08 23.92 23.92 23.74 23.85 0.0M
2025-09-05 23.91 23.91 23.50 23.73 0.0M
2025-09-04 23.47 23.67 23.47 23.67 0.0M
2025-09-03 23.58 23.62 23.58 23.58 0.0M
2025-09-02 23.36 23.60 23.36 23.57 0.0M
2025-08-29 23.86 23.86 23.86 23.86 0.0M
2025-08-28 24.14 24.14 24.11 24.11 0.0M
2025-08-27 24.00 24.11 24.00 24.01 0.0M
2025-08-26 24.12 24.12 24.12 24.12 0.0M
2025-08-25 24.02 24.04 23.85 23.85 0.0M
2025-08-22 23.87 24.09 23.87 24.02 0.0M
2025-08-21 23.31 23.38 23.30 23.30 0.0M
2025-08-20 23.28 23.37 23.28 23.32 0.0M
2025-08-19 23.63 23.67 23.37 23.48 0.0M
2025-08-18 23.59 23.69 23.55 23.69 0.0M
2025-08-15 23.39 23.60 23.37 23.52 0.0M
2025-08-14 23.54 23.55 23.41 23.45 0.0M
2025-08-13 23.83 23.83 23.64 23.82 0.0M
2025-08-12 23.51 23.72 23.51 23.72 0.0M
2025-08-11 23.59 23.59 23.44 23.44 0.0M
2025-08-08 23.52 23.52 23.52 23.52 0.0M
2025-08-07 23.51 23.56 23.49 23.51 0.0M
2025-08-06 23.54 23.55 23.52 23.52 0.0M
2025-08-05 23.64 23.64 23.38 23.55 0.0M
2025-08-04 23.60 23.60 23.49 23.54 0.0M
2025-08-01 23.03 23.28 23.03 23.28 0.0M
2025-07-31 23.83 23.86 23.61 23.63 0.0M
2025-07-30 23.88 23.88 23.61 23.69 0.0M
2025-07-29 24.79 24.79 23.96 23.97 0.0M
2025-07-28 24.71 24.71 24.49 24.51 0.0M
2025-07-25 24.51 24.72 24.51 24.72 0.0M
2025-07-24 24.53 24.53 24.49 24.50 0.0M
2025-07-23 24.59 24.61 24.44 24.58 0.0M
2025-07-22 23.82 24.06 23.82 24.06 0.0M
2025-07-21 24.58 24.58 23.84 23.84 0.0M
2025-07-18 24.10 24.12 24.10 24.12 0.0M
2025-07-17 23.60 23.98 23.60 23.97 0.0M
2025-07-16 23.33 23.44 23.33 23.44 0.0M
2025-07-15 23.35 23.36 23.34 23.34 0.0M
2025-07-14 23.25 23.35 23.15 23.35 0.0M
2025-07-11 23.05 23.06 23.03 23.06 0.0M
2025-07-10 22.95 23.14 22.95 23.14 0.0M
2025-07-09 23.00 23.20 22.75 22.93 0.0M
2025-07-08 22.79 22.79 22.79 22.79 0.0M
2025-07-07 22.96 22.96 22.90 22.92 0.0M
2025-07-03 22.86 22.98 22.86 22.98 0.0M
2025-07-02 22.64 22.64 22.64 22.64 0.0M
2025-07-01 22.53 22.54 22.46 22.54 0.0M
2025-06-30 22.53 22.56 22.52 22.56 0.0M
2025-06-27 22.58 22.59 22.53 22.53 0.0M
2025-06-26 22.57 22.58 22.50 22.58 0.0M
2025-06-25 22.31 22.34 22.25 22.25 0.0M
2025-06-24 22.23 22.42 22.23 22.42 0.0M
2025-06-23 21.94 22.06 21.94 22.06 0.0M
2025-06-20 22.02 22.02 21.71 21.71 0.0M
2025-06-18 21.96 21.96 21.96 21.96 0.0M
2025-06-17 21.99 21.99 21.80 21.80 0.0M
2025-06-16 22.20 22.24 22.20 22.24 0.0M
2025-06-13 21.91 21.91 21.86 21.86 0.0M
2025-06-12 22.10 22.10 22.10 22.10 0.0M
2025-06-11 22.18 22.20 22.18 22.20 0.0M
2025-06-10 22.00 22.02 22.00 22.02 0.0M
2025-06-09 22.15 22.18 22.15 22.18 0.0M
2025-06-06 21.80 21.90 21.80 21.87 0.0M
2025-06-05 21.84 21.84 21.84 21.84 0.0M
2025-06-04 21.85 21.92 21.85 21.88 0.0M
2025-06-03 21.74 21.84 21.73 21.84 0.0M
2025-06-02 21.59 21.59 21.42 21.59 0.0M
2025-05-30 21.42 21.53 21.42 21.51 0.0M
2025-05-29 21.63 21.63 21.60 21.60 0.0M
2025-05-28 21.68 21.70 21.68 21.70 0.0M
2025-05-27 21.69 21.69 21.69 21.69 0.0M
2025-05-23 21.35 21.44 21.35 21.44 0.0M
2025-05-22 21.09 21.26 21.09 21.18 0.0M
2025-05-21 21.44 21.44 21.44 21.44 0.0M
2025-05-20 21.66 21.67 21.65 21.67 0.0M
2025-05-19 21.59 21.62 21.59 21.62 0.0M
2025-05-16 21.56 21.69 21.56 21.69 0.0M
2025-05-15 21.53 21.53 21.50 21.51 0.0M
2025-05-14 21.48 21.50 21.39 21.50 0.0M
2025-05-13 21.31 21.51 21.31 21.48 0.0M
2025-05-12 21.39 21.39 21.16 21.16 0.0M
2025-05-09 20.60 20.60 20.60 20.60 0.0M
2025-05-08 20.52 20.56 20.41 20.47 0.0M
2025-05-07 20.14 20.24 20.09 20.18 0.0M
2025-05-06 20.16 20.21 20.08 20.20 0.0M
2025-05-05 20.15 20.23 20.15 20.23 0.0M
2025-05-02 20.27 20.39 20.25 20.31 0.0M
2025-05-01 19.95 19.95 19.95 19.95 0.0M
2025-04-30 19.55 19.55 19.55 19.55 0.0M
2025-04-29 19.48 19.58 19.48 19.58 0.0M
2025-04-28 19.49 19.64 19.34 19.58 0.0M
2025-04-25 19.44 19.44 19.44 19.44 0.0M
2025-04-24 19.36 19.37 19.36 19.37 0.0M
2025-04-23 19.07 19.29 18.83 18.87 0.0M
2025-04-22 18.42 18.64 18.42 18.62 0.0M
2025-04-21 18.49 18.49 18.10 18.10 0.0M
2025-04-17 18.61 18.62 18.51 18.58 0.0M
2025-04-16 18.64 18.64 18.44 18.44 0.0M
2025-04-15 18.88 18.91 18.67 18.73 0.0M
2025-04-14 18.77 18.89 18.77 18.85 0.0M
2025-04-11 18.00 18.56 18.00 18.51 0.0M
2025-04-10 18.10 18.27 17.91 18.11 0.0M
2025-04-09 17.03 18.66 17.03 18.56 0.0M
2025-04-08 17.90 17.90 16.80 17.01 0.0M
2025-04-07 17.37 17.52 17.35 17.46 0.0M
2025-04-04 18.09 18.09 17.39 17.62 0.0M
2025-04-03 18.84 18.84 18.72 18.72 0.0M
2025-04-02 19.09 19.57 19.09 19.57 0.0M
2025-04-01 19.15 19.27 19.10 19.27 0.0M
2025-03-31 18.82 19.13 18.69 19.11 0.0M
2025-03-28 19.32 19.32 19.07 19.07 0.0M
2025-03-27 19.56 19.56 19.49 19.49 0.0M
2025-03-26 19.86 19.86 19.60 19.60 0.0M
2025-03-25 19.93 20.01 19.93 20.01 0.0M
2025-03-24 20.18 20.18 19.89 19.97 0.0M
2025-03-21 19.39 19.59 19.39 19.54 0.0M
2025-03-20 19.76 19.76 19.65 19.70 0.0M
2025-03-19 19.75 19.88 19.75 19.85 0.0M
2025-03-18 19.53 19.56 19.47 19.52 0.0M
2025-03-17 19.45 19.74 19.45 19.69 0.0M
2025-03-14 19.30 19.46 19.28 19.46 0.0M
2025-03-13 19.10 19.10 18.94 18.94 0.0M
2025-03-12 19.19 19.23 19.19 19.21 0.0M
2025-03-11 19.07 19.20 19.02 19.11 0.0M
2025-03-10 19.12 19.19 18.84 18.88 0.0M
2025-03-07 19.32 19.49 19.32 19.49 0.0M
2025-03-06 19.39 19.39 19.19 19.19 0.0M
2025-03-05 19.40 19.61 19.40 19.61 0.0M
2025-03-04 19.45 19.48 18.84 19.20 0.0M
2025-03-03 20.37 20.37 19.30 19.34 0.0M
2025-02-28 19.68 20.00 19.68 20.00 0.0M
2025-02-27 20.21 20.21 19.90 19.90 0.0M
2025-02-26 20.31 20.47 20.25 20.25 0.0M
2025-02-25 20.19 20.19 19.88 20.03 0.0M
2025-02-24 20.21 20.22 20.00 20.09 0.0M
2025-02-21 21.12 21.12 20.31 20.31 0.0M
2025-02-20 21.16 21.16 20.85 20.99 0.0M
2025-02-19 21.08 21.15 21.08 21.10 0.0M
2025-02-18 20.98 21.13 20.97 21.13 0.0M
2025-02-14 21.01 21.01 20.99 20.99 0.0M
2025-02-13 20.81 20.90 20.81 20.88 0.0M
2025-02-12 20.71 20.74 20.69 20.71 0.0M
2025-02-11 20.89 20.90 20.67 20.74 0.0M
2025-02-10 21.12 21.15 21.07 21.13 0.0M
2025-02-07 21.15 21.20 20.92 20.97 0.0M
2025-02-06 20.94 21.06 20.94 20.98 0.0M
2025-02-05 20.86 20.91 20.80 20.85 0.0M
2025-02-04 20.58 20.95 20.58 20.70 0.0M
2025-02-03 20.23 20.54 20.19 20.49 0.0M
2025-01-31 21.05 21.09 20.71 20.75 0.0M
2025-01-30 20.81 21.02 20.81 21.02 0.0M
2025-01-29 20.57 20.57 20.36 20.36 0.0M
2025-01-28 20.28 20.54 20.28 20.54 0.0M
2025-01-27 20.69 20.69 20.37 20.37 0.0M
2025-01-24 21.49 21.49 21.34 21.34 0.0M
2025-01-23 21.35 21.42 21.35 21.37 0.0M
2025-01-22 21.32 21.32 21.32 21.32 0.0M
2025-01-21 21.31 21.43 21.19 21.43 0.0M
2025-01-17 21.15 21.15 21.15 21.15 0.0M
2025-01-16 20.95 21.02 20.95 21.02 0.0M
2025-01-15 20.99 20.99 20.91 20.91 0.0M
2025-01-14 20.37 20.73 20.37 20.51 0.0M
2025-01-13 20.10 20.37 20.04 20.37 0.0M
2025-01-10 20.55 20.55 20.38 20.42 0.0M
2025-01-08 20.60 20.65 20.50 20.65 0.0M
2025-01-07 21.16 21.16 20.73 20.85 0.0M
2025-01-06 20.96 21.29 20.96 21.01 0.0M
2025-01-03 20.50 20.96 20.50 20.96 0.0M
2025-01-02 20.49 20.57 20.33 20.33 0.0M