COtwo Advisors Physical European Carbon Allowance Trust CTWO
19.43 USD -0.32 (-1.65%)
Regular-session close
19.43 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
19.35 Day range 19.43
15.65 52-week range 22.40
- YTD
- -2.14%
- 1 year
- +3.32%
CTWO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.35 | 19.42 | 19.35 | 19.42 | -0.33 | -1.67% | 100 |
| Nov 12, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | -0.29 | -1.45% | 100 |
| Nov 11, 2026 | 21.15 | 21.15 | 19.08 | 20.04 | +0.81 | +4.21% | 400 |
| Nov 10, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | +0.03 | +0.16% | 100 |
| Nov 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | -0.75 | -3.76% | 100 |
| Nov 5, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | -0.07 | -0.35% | 100 |
| Nov 4, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | +0.14 | +0.70% | 100 |
| Nov 3, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | -0.10 | -0.50% | 100 |
| Nov 2, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | +0.23 | +1.16% | 100 |
| Oct 30, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | +0.25 | +1.28% | 100 |
| Oct 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | +0.05 | +0.26% | 100 |
| Oct 28, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 0.00 | 0.00% | 100 |
| Oct 27, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | +0.15 | +0.78% | 100 |
| Oct 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | +0.32 | +1.69% | 100 |
| Oct 23, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | -0.02 | -0.11% | 100 |
| Oct 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | +0.30 | +1.60% | 100 |
| Oct 21, 2026 | 19.50 | 19.50 | 18.70 | 18.70 | -0.18 | -0.95% | 600 |
| Oct 20, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | -0.12 | -0.63% | 100 |
| Oct 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | +0.05 | +0.26% | 100 |
| Oct 16, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 0.00 | 0.00% | 100 |
| Oct 15, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | -0.13 | -0.68% | 100 |
| Oct 14, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | -0.44 | -2.25% | 100 |
| Oct 13, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | -0.03 | -0.15% | 100 |
| Oct 12, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | +0.35 | +1.82% | 100 |
| Oct 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | +0.20 | +1.05% | 100 |
| Oct 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | +0.17 | +0.90% | 100 |
| Oct 7, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | -0.17 | -0.89% | 100 |
| Oct 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | +0.40 | +2.15% | 100 |
| Oct 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | -0.13 | -0.69% | 100 |
| Oct 2, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | -0.27 | -1.42% | 100 |
| Oct 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | +0.15 | +0.80% | 100 |
| Sep 30, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | -0.13 | -0.68% | 100 |
| Sep 29, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | -0.19 | -0.99% | 100 |
| Sep 28, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | -0.21 | -1.08% | 100 |
| Sep 25, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | +0.21 | +1.10% | 100 |
| Sep 24, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 0.00 | 0.00% | 100 |
| Sep 23, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | -0.06 | -0.31% | 100 |
| Sep 22, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | -0.10 | -0.52% | 100 |
| Sep 21, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | +0.08 | +0.42% | 100 |
| Sep 18, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | +0.23 | +1.21% | 100 |
| Sep 17, 2026 | 18.96 | 19.02 | 18.96 | 19.02 | 0.00 | 0.00% | 100 |
| Sep 16, 2026 | 18.90 | 19.02 | 18.90 | 19.02 | -0.23 | -1.19% | 400 |
| Sep 15, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | -0.40 | -2.04% | 100 |
| Sep 14, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | +0.40 | +2.08% | 100 |
| Sep 11, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 0.00 | 0.00% | 100 |
| Sep 10, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 0.00 | 0.00% | 100 |
| Sep 9, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | +0.02 | +0.10% | 100 |
| Sep 8, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | +0.33 | +1.75% | 100 |
| Sep 4, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | +0.15 | +0.80% | 100 |
| Sep 3, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | -0.15 | -0.79% | 100 |
| Sep 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | +0.23 | +1.23% | 100 |
| Sep 1, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | +0.02 | +0.11% | 100 |
| Aug 31, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | +0.05 | +0.27% | 100 |
| Aug 28, 2026 | 18.53 | 18.60 | 18.53 | 18.60 | +0.08 | +0.43% | 100 |
| Aug 27, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | -0.28 | -1.49% | 100 |
| Aug 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | -0.08 | -0.42% | 100 |
| Aug 25, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | -0.20 | -1.05% | 100 |
| Aug 24, 2026 | 18.98 | 19.08 | 18.98 | 19.08 | +0.33 | +1.76% | 300 |
| Aug 21, 2026 | 18.69 | 18.75 | 18.69 | 18.75 | +0.27 | +1.46% | 300 |
| Aug 20, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | +0.13 | +0.71% | 100 |
| Aug 19, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 0.00 | 0.00% | 100 |
| Aug 18, 2026 | 18.42 | 18.45 | 18.35 | 18.35 | +0.10 | +0.55% | 1,700 |
| Aug 17, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | -0.13 | -0.71% | 100 |
| Aug 14, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 0.00 | 0.00% | 100 |
65 days, newest first. Daily bars as drawn on the CTWO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.