TrueShares ESG Active Opportunities ETF (ECOZ) Historical Stock Data

33.90 ↓0.61 (-1.76%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, ECOZ is up 0.01% a day on average. There have been 27 days where TrueShares ESG Active Opportunities ETF closed green and 3 days where ECOZ closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0533.9033.90↑$0.00 (0.00%)33.9033.905
2022-12-0234.3034.51↑$0.21 (0.61%)34.3034.51106
2022-12-0134.4834.48↑$0.00 (0.00%)34.4834.4866
2022-11-2933.3933.39↑$0.00 (0.00%)33.3933.392
2022-11-2833.4933.49↑$0.00 (0.00%)33.4933.491
2022-11-2534.0134.01↑$0.00 (0.00%)34.0134.012
2022-11-2334.0034.00↑$0.00 (0.00%)34.0034.004
2022-11-2233.6333.76↑$0.13 (0.38%)33.5833.7617.61K
2022-11-2133.5033.33↓$0.17 (-0.51%)33.3333.50300
2022-11-1833.4733.47↑$0.00 (0.00%)33.4733.471
2022-11-1733.3233.32↑$0.00 (0.00%)33.3233.322
2022-11-1633.5133.51↑$0.00 (0.00%)33.5133.512
2022-11-1533.8633.75↓$0.11 (-0.32%)33.7533.8610K
2022-11-1433.4333.43↑$0.00 (0.00%)33.4333.4331
2022-11-1133.7433.74↑$0.00 (0.00%)33.7433.741
2022-11-1033.4433.44↑$0.00 (0.00%)33.4433.447
2022-11-0931.5731.57↑$0.00 (0.00%)31.5731.575
2022-11-0832.2032.20↑$0.00 (0.00%)32.2032.2052
2022-11-0731.9431.94↑$0.00 (0.00%)31.9431.941
2022-11-0431.7931.79↑$0.00 (0.00%)31.7931.793
2022-11-0331.5131.44↓$0.07 (-0.23%)31.4431.515.06K
2022-11-0231.6731.67↑$0.00 (0.00%)31.6731.671
2022-10-3132.7332.73↑$0.00 (0.00%)32.7332.735
2022-10-2832.9632.96↑$0.00 (0.00%)32.9632.962
2022-10-2632.2232.22↑$0.00 (0.00%)32.2232.221
2022-10-2532.1032.21↑$0.11 (0.34%)32.1032.21307
2022-10-2431.4631.46↑$0.00 (0.00%)31.4631.4616
2022-10-2131.1131.11↑$0.00 (0.00%)31.1131.1180
2022-10-2030.4630.46↑$0.00 (0.00%)30.4630.4629
2022-10-1930.7730.77↑$0.00 (0.00%)30.7730.775
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$ECOZ market starting to dump

0 Like Report