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.

DateOpenCloseChangeLowHighVolume
2023-07-2838.6138.61↑$0.00 (0.00%)38.6138.613
2023-07-2738.6238.62↑$0.00 (0.00%)38.6238.624
2023-07-2638.4138.57↑$0.16 (0.43%)38.3938.574.61K
2023-07-2538.6238.67↑$0.05 (0.14%)38.6238.67405
2023-07-2138.3838.38↑$0.00 (0.00%)38.3838.3815
2023-07-2038.3638.36↑$0.00 (0.00%)38.3638.364
2023-07-1938.7238.78↑$0.06 (0.16%)38.6838.7813.09K
2023-07-1838.6038.73↑$0.13 (0.34%)38.6038.738.79K
2023-07-1738.0238.47↑$0.45 (1.18%)38.0238.471.23K
2023-07-1438.1638.16↑$0.00 (0.00%)38.1638.1611
2023-07-1338.0038.18↑$0.18 (0.47%)38.0038.181.91K
2023-07-1237.7937.79↑$0.00 (0.00%)37.7937.7915
2023-07-1137.5237.52↑$0.00 (0.00%)37.5237.52142
2023-07-0737.0337.03↑$0.00 (0.00%)37.0337.0366
2023-07-0537.4637.46↑$0.00 (0.00%)37.4637.4610
2023-07-0337.5937.53↓$0.06 (-0.15%)37.5337.59103
2023-06-3037.4237.42↑$0.00 (0.00%)37.4237.426
2023-06-2936.8836.88↑$0.00 (0.00%)36.8836.8867
2023-06-2836.8536.76↓$0.09 (-0.23%)36.5736.853.73K
2023-06-2736.8336.83↑$0.00 (0.00%)36.8336.834
2023-06-2636.3636.36↑$0.00 (0.00%)36.3636.3611
2023-06-2336.5436.51↓$0.03 (-0.07%)36.5136.54281
2023-06-2136.9336.72↓$0.21 (-0.56%)36.7236.93136
2023-06-2036.9736.97↑$0.00 (0.00%)36.9736.975
2023-06-1637.2137.13↓$0.08 (-0.22%)37.1337.21154
2023-06-1537.2237.22↑$0.00 (0.00%)37.2237.222
2023-06-1436.7836.78↑$0.00 (0.00%)36.7836.78102
2023-06-1336.7136.71↑$0.00 (0.00%)36.7136.7154
2023-06-0936.0536.05↑$0.00 (0.00%)36.0536.053
2023-06-0735.6935.69↑$0.00 (0.00%)35.6935.691
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$ECOZ we need one good push to moon this.

0 Like Report
timetogainmuneh

$ECOZ still waiting to short this. Next Tuesday feels right for some reason

0 Like Report