Stock listing
NYSE Arca:CTWO COtwo Advisors Physical European Carbon Allowance Trust ETF Stock
Follow COtwo Advisors Physical European Carbon Allowance Trust ETF into a list and get an email when it puts out news.
Share price · AMEX:CTWO
$18.70 USD -0.18 (-0.9%)
Close on Oct 21, 2026
- Day range
- $18.70 – $19.50 USDOct 21, 2026
- Volume
- 646 sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · AMEX:CTWO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $18.70 | -0.175 | -0.9% | $19.50 | $19.50 | $18.70 | 646 | |
| $18.88 | -0.125 | -0.7% | $18.88 | $18.88 | $18.88 | 6 | |
| $19.00 | +0.05 | +0.3% | $19.00 | $19.00 | $19.00 | 6 | |
| $18.95 | 0.00 | 0.0% | $18.95 | $18.95 | $18.95 | 27 | |
| $18.95 | -0.125 | -0.7% | $18.95 | $18.95 | $18.95 | 26 | |
| $19.08 | -0.45 | -2.3% | $19.08 | $19.08 | $19.08 | 7 | |
| $19.53 | -0.025 | -0.1% | $19.53 | $19.53 | $19.53 | 8 | |
| $19.55 | +0.35 | +1.8% | $19.55 | $19.55 | $19.55 | 6 | |
| $19.20 | +0.20 | +1.1% | $19.20 | $19.20 | $19.20 | 100 | |
| $19.00 | +0.175 | +0.9% | $19.00 | $19.00 | $19.00 | 100 | |
| $18.83 | -0.175 | -0.9% | $18.83 | $18.83 | $18.83 | 100 | |
| $19.00 | +0.40 | +2.2% | $19.00 | $19.00 | $19.00 | 12 | |
| $18.60 | -0.125 | -0.7% | $18.60 | $18.60 | $18.60 | 12 | |
| $18.73 | -0.275 | -1.4% | $18.73 | $18.73 | $18.73 | 100 | |
| $19.00 | +0.15 | +0.8% | $19.00 | $19.00 | $19.00 | 100 | |
| $18.85 | -0.125 | -0.7% | $18.85 | $18.85 | $18.85 | 100 | |
| $18.98 | -0.20 | -1.0% | $18.98 | $18.98 | $18.98 | 13 | |
| $19.18 | -0.20 | -1.0% | $19.18 | $19.18 | $19.18 | 16 | |
| $19.38 | +0.20 | +1.0% | $19.38 | $19.38 | $19.38 | 100 | |
| $19.18 | 0.00 | 0.0% | $19.18 | $19.18 | $19.18 | 100 | |
| $19.18 | -0.05 | -0.3% | $19.18 | $19.18 | $19.18 | 100 | |
| $19.23 | -0.10 | -0.5% | $19.23 | $19.23 | $19.23 | 14 | |
| $19.33 | +0.075 | +0.4% | $19.33 | $19.33 | $19.33 | 14 | |
| $19.25 | +0.075 | +0.4% | $19.25 | $19.25 | $19.25 | 12 | |
| $19.18 | +0.15 | +0.8% | $19.18 | $19.18 | $19.18 | 12 | |
| $19.03 | -0.225 | -1.2% | $18.90 | $19.03 | $18.90 | 400 | |
| $19.25 | -0.40 | -2.0% | $19.25 | $19.25 | $19.25 | 12 | |
| $19.65 | +0.40 | +2.1% | $19.65 | $19.65 | $19.65 | 12 | |
| $19.25 | 0.00 | 0.0% | $19.25 | $19.25 | $19.25 | 100 | |
| $19.25 | 0.00 | 0.0% | $19.25 | $19.25 | $19.25 | 100 | |
| $19.25 | +0.025 | +0.1% | $19.25 | $19.25 | $19.25 | 100 | |
| $19.23 | +0.325 | +1.7% | $19.23 | $19.23 | $19.23 | 16 | |
| $18.90 | +0.15 | +0.8% | $18.90 | $18.90 | $18.90 | 100 | |
| $18.75 | -0.15 | -0.8% | $18.75 | $18.75 | $18.75 | 100 | |
| $18.90 | +0.225 | +1.2% | $18.90 | $18.90 | $18.90 | 12 | |
| $18.68 | -0.55 | -2.9% | $18.68 | $18.68 | $18.68 | 12 | |
| $19.23 | +0.625 | +3.4% | $19.23 | $19.23 | $19.23 | 14 | |
| $18.60 | +0.075 | +0.4% | $18.53 | $18.60 | $18.53 | 100 | |
| $18.53 | -0.275 | -1.5% | $18.53 | $18.53 | $18.53 | 16 | |
| $18.80 | -0.075 | -0.4% | $18.80 | $18.80 | $18.80 | 12 | |
| $18.88 | -0.20 | -1.0% | $18.88 | $18.88 | $18.88 | 100 | |
| $19.08 | +0.325 | +1.7% | $18.98 | $19.08 | $18.98 | 300 | |
| $18.75 | +0.275 | +1.5% | $18.69 | $18.75 | $18.69 | 300 | |
| $18.48 | +0.125 | +0.7% | $18.48 | $18.48 | $18.48 | 100 | |
| $18.35 | 0.00 | 0.0% | $18.35 | $18.35 | $18.35 | 100 | |
| $18.35 | +0.10 | +0.5% | $18.42 | $18.45 | $18.35 | 1,696 | |
| $18.25 | -0.125 | -0.7% | $18.25 | $18.25 | $18.25 | 9 | |
| $18.38 | 0.00 | 0.0% | $18.38 | $18.38 | $18.38 | 100 | |
| $18.38 | +0.125 | +0.7% | $18.38 | $18.38 | $18.38 | 100 | |
| $18.25 | -0.20 | -1.1% | $18.25 | $18.25 | $18.25 | 100 | |
| $18.45 | +0.20 | +1.1% | $18.45 | $18.45 | $18.45 | 8 | |
| $18.25 | -0.075 | -0.4% | $18.25 | $18.25 | $18.25 | 8 | |
| $18.33 | 0.00 | 0.0% | $18.33 | $18.33 | $18.33 | 7 | |
| $18.33 | 0.00 | 0.0% | $18.33 | $18.33 | $18.33 | 100 | |
| $18.33 | +0.125 | +0.7% | $18.33 | $18.33 | $18.33 | 100 | |
| $18.20 | +0.05 | +0.3% | $18.20 | $18.20 | $18.20 | 100 | |
| $18.15 | -0.175 | -1.0% | $18.15 | $18.15 | $18.15 | 100 | |
| $18.33 | -0.025 | -0.1% | $18.33 | $18.33 | $18.33 | 12 | |
| $18.35 | +0.05 | +0.3% | $18.25 | $18.35 | $18.25 | 200 | |
| $18.30 | -0.125 | -0.7% | $18.25 | $18.30 | $18.11 | 1,300 | |
| $18.43 | -0.06 | -0.3% | $18.43 | $18.43 | $18.43 | 8 | |
| $18.49 | -0.245 | -1.3% | $18.49 | $18.66 | $18.45 | 866 | |
| $18.73 | +0.03 | +0.2% | $18.70 | $18.90 | $18.70 | 1,300 | |
| $18.70 | -0.50 | -2.6% | $19.50 | $20.11 | $18.50 | 1,900 | |
| $19.20 | +0.815 | +4.4% | $18.70 | $19.55 | $18.70 | 2,400 | |
| $18.39 | +0.01 | +0.1% | $18.39 | $18.39 | $18.39 | 7 |
- Ticker
- NYSE Arca:CTWO
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
COtwo Advisors Physical European Carbon Allowance Trust ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about COtwo Advisors Physical European Carbon Allowance Trust ETF.