Domini Sustainable Solutions Inv CAREX
19.88 USD -0.01 (-0.05%)
Regular-session close
Day range unavailable
17.04 52-week range 22.02
- YTD
- +10.69%
- 1 year
- +12.63%
CAREX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | -0.24 | -1.19% |
| Nov 11, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | +0.19 | +0.95% |
| Nov 10, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | -0.20 | -0.99% |
| Nov 9, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | +0.59 | +3.02% |
| Nov 6, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | -0.16 | -0.81% |
| Nov 5, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | -0.81 | -3.95% |
| Nov 4, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | +0.27 | +1.33% |
| Nov 3, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | +0.04 | +0.20% |
| Nov 2, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | +0.04 | +0.20% |
| Oct 30, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | -0.25 | -1.22% |
| Oct 29, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | -0.12 | -0.58% |
| Oct 28, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | +0.12 | +0.59% |
| Oct 27, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | +0.14 | +0.69% |
| Oct 26, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | +0.11 | +0.55% |
| Oct 23, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | +0.01 | +0.05% |
| Oct 22, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | -0.21 | -1.03% |
| Oct 21, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | +0.18 | +0.89% |
| Oct 20, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | +0.08 | +0.40% |
| Oct 19, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | -0.05 | -0.25% |
| Oct 16, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | -0.31 | -1.51% |
| Oct 15, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | +0.08 | +0.39% |
| Oct 14, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | -0.30 | -1.45% |
| Oct 13, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | -0.04 | -0.19% |
| Oct 12, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | -0.17 | -0.81% |
| Oct 9, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | +0.23 | +1.11% |
| Oct 8, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | -0.13 | -0.62% |
| Oct 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | -0.35 | -1.65% |
| Oct 6, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | +0.18 | +0.86% |
| Oct 5, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | +0.08 | +0.38% |
| Oct 2, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | +0.24 | +1.16% |
| Oct 1, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | -0.13 | -0.63% |
| Sep 30, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | -0.11 | -0.53% |
| Sep 29, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | -0.02 | -0.10% |
| Sep 28, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | -0.03 | -0.14% |
| Sep 25, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | +0.08 | +0.38% |
| Sep 24, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | -0.04 | -0.19% |
| Sep 23, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | -0.18 | -0.85% |
| Sep 22, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | +0.07 | +0.33% |
| Sep 21, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | +0.20 | +0.96% |
| Sep 18, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | -0.11 | -0.53% |
| Sep 17, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | +0.18 | +0.87% |
| Sep 16, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | -0.11 | -0.53% |
| Sep 15, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | +0.02 | +0.10% |
| Sep 14, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | -0.02 | -0.10% |
| Sep 11, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | +0.20 | +0.97% |
| Sep 10, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | -0.17 | -0.82% |
| Sep 9, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | -0.22 | -1.05% |
| Sep 8, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | -0.07 | -0.33% |
| Sep 4, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | +0.01 | +0.05% |
| Sep 3, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | +0.17 | +0.81% |
| Sep 2, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | -0.04 | -0.19% |
| Sep 1, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | -0.27 | -1.27% |
| Aug 31, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | +0.01 | +0.05% |
| Aug 28, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | -0.25 | -1.16% |
| Aug 27, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | +0.19 | +0.89% |
| Aug 26, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | +0.08 | +0.38% |
| Aug 25, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | +0.06 | +0.28% |
| Aug 24, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | -0.13 | -0.61% |
| Aug 21, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | +0.22 | +1.04% |
| Aug 20, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | -0.25 | -1.17% |
| Aug 19, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | -0.02 | -0.09% |
| Aug 18, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | -0.39 | -1.80% |
| Aug 17, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | +0.04 | +0.18% |
| Aug 14, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | -0.04 | -0.18% |
| Aug 13, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | -0.01 | -0.05% |
65 days, newest first. Daily bars as drawn on the CAREX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.