TrueShares ESG Active Opportunities ETF (ECOZ) Historical Stock Data

38.72 ↑0.11 (0.28%)

As of July 25, 2023, 2:03pm EST.

Historical Data

In the past 30 trading days, ECOZ is up 0.05% a day on average. There have been 25 days where TrueShares ESG Active Opportunities ETF closed green and 5 days where ECOZ closed red.

Date	Open	Close	Change	Low	High	Volume
2023-07-28	38.61	38.61	↑$0.00 (0.00%)	38.61	38.61	3
2023-07-27	38.62	38.62	↑$0.00 (0.00%)	38.62	38.62	4
2023-07-26	38.41	38.57	↑$0.16 (0.43%)	38.39	38.57	4.61K
2023-07-25	38.62	38.67	↑$0.05 (0.14%)	38.62	38.67	405
2023-07-21	38.38	38.38	↑$0.00 (0.00%)	38.38	38.38	15
2023-07-20	38.36	38.36	↑$0.00 (0.00%)	38.36	38.36	4
2023-07-19	38.72	38.78	↑$0.06 (0.16%)	38.68	38.78	13.09K
2023-07-18	38.60	38.73	↑$0.13 (0.34%)	38.60	38.73	8.79K
2023-07-17	38.02	38.47	↑$0.45 (1.18%)	38.02	38.47	1.23K
2023-07-14	38.16	38.16	↑$0.00 (0.00%)	38.16	38.16	11
2023-07-13	38.00	38.18	↑$0.18 (0.47%)	38.00	38.18	1.91K
2023-07-12	37.79	37.79	↑$0.00 (0.00%)	37.79	37.79	15
2023-07-11	37.52	37.52	↑$0.00 (0.00%)	37.52	37.52	142
2023-07-07	37.03	37.03	↑$0.00 (0.00%)	37.03	37.03	66
2023-07-05	37.46	37.46	↑$0.00 (0.00%)	37.46	37.46	10
2023-07-03	37.59	37.53	↓$0.06 (-0.15%)	37.53	37.59	103
2023-06-30	37.42	37.42	↑$0.00 (0.00%)	37.42	37.42	6
2023-06-29	36.88	36.88	↑$0.00 (0.00%)	36.88	36.88	67
2023-06-28	36.85	36.76	↓$0.09 (-0.23%)	36.57	36.85	3.73K
2023-06-27	36.83	36.83	↑$0.00 (0.00%)	36.83	36.83	4
2023-06-26	36.36	36.36	↑$0.00 (0.00%)	36.36	36.36	11
2023-06-23	36.54	36.51	↓$0.03 (-0.07%)	36.51	36.54	281
2023-06-21	36.93	36.72	↓$0.21 (-0.56%)	36.72	36.93	136
2023-06-20	36.97	36.97	↑$0.00 (0.00%)	36.97	36.97	5
2023-06-16	37.21	37.13	↓$0.08 (-0.22%)	37.13	37.21	154
2023-06-15	37.22	37.22	↑$0.00 (0.00%)	37.22	37.22	2
2023-06-14	36.78	36.78	↑$0.00 (0.00%)	36.78	36.78	102
2023-06-13	36.71	36.71	↑$0.00 (0.00%)	36.71	36.71	54
2023-06-09	36.05	36.05	↑$0.00 (0.00%)	36.05	36.05	3
2023-06-07	35.69	35.69	↑$0.00 (0.00%)	35.69	35.69	1