Impact Shares Trust I (NTZO) Historical Stock Data
16.07 ↑0.00 (0.00%)
As of May 31, 2022, 3:45pm EST.
Historical Data
In the past 30 trading days, NTZO is up 0.05% a day on average. There have been 25 days where Impact Shares Trust I closed green and 5 days where NTZO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 16.07 | 16.07 | ↑$0.00 (0.00%) | 16.07 | 16.07 | 6 |
| 2022-06-17 | 16.04 | 16.01 | ↓$0.03 (-0.17%) | 15.96 | 16.04 | 752 |
| 2022-06-16 | 16.07 | 16.07 | ↑$0.00 (0.00%) | 16.07 | 16.07 | 1 |
| 2022-06-15 | 16.03 | 16.03 | ↑$0.00 (0.00%) | 16.03 | 16.03 | 203 |
| 2022-06-14 | 16.02 | 16.02 | ↑$0.00 (0.00%) | 16.02 | 16.02 | 2 |
| 2022-06-13 | 15.62 | 15.62 | ↑$0.00 (0.00%) | 15.62 | 15.62 | 370 |
| 2022-06-10 | 16.21 | 16.21 | ↑$0.00 (0.00%) | 16.21 | 16.21 | 5 |
| 2022-06-08 | 16.84 | 16.84 | ↑$0.00 (0.00%) | 16.84 | 16.84 | 103 |
| 2022-06-07 | 16.97 | 17.11 | ↑$0.14 (0.80%) | 16.97 | 17.11 | 250 |
| 2022-06-06 | 17.18 | 17.00 | ↓$0.18 (-1.03%) | 17.00 | 17.18 | 377 |
| 2022-06-03 | 16.94 | 16.94 | ↑$0.00 (0.00%) | 16.94 | 16.94 | 1 |
| 2022-06-02 | 16.95 | 17.19 | ↑$0.24 (1.42%) | 16.95 | 17.19 | 149 |
| 2022-06-01 | 16.91 | 16.91 | ↑$0.00 (0.00%) | 16.91 | 16.91 | 74 |
| 2022-05-31 | 17.13 | 17.01 | ↓$0.12 (-0.70%) | 17.01 | 17.14 | 4.37K |
| 2022-05-27 | 17.15 | 17.15 | ↑$0.00 (0.00%) | 17.15 | 17.15 | 70 |
| 2022-05-26 | 16.70 | 16.80 | ↑$0.10 (0.59%) | 16.70 | 16.80 | 100 |
| 2022-05-25 | 16.43 | 16.57 | ↑$0.14 (0.85%) | 16.43 | 16.57 | 700 |
| 2022-05-24 | 16.47 | 16.47 | ↑$0.00 (0.00%) | 16.47 | 16.47 | 663 |
| 2022-05-23 | 16.52 | 16.56 | ↑$0.04 (0.22%) | 16.52 | 16.56 | 216 |
| 2022-05-20 | 16.28 | 16.28 | ↑$0.00 (0.00%) | 16.28 | 16.28 | 610 |
| 2022-05-19 | 16.18 | 16.18 | ↑$0.00 (0.00%) | 16.18 | 16.18 | 300 |
| 2022-05-18 | 16.18 | 16.18 | ↑$0.00 (0.00%) | 16.18 | 16.18 | 60 |
| 2022-05-17 | 16.75 | 16.75 | ↑$0.00 (0.00%) | 16.75 | 16.75 | 0.90K |
| 2022-05-16 | 16.38 | 16.38 | ↑$0.00 (0.00%) | 16.38 | 16.38 | 324 |
| 2022-05-12 | 16.00 | 16.06 | ↑$0.06 (0.40%) | 16.00 | 16.08 | 300 |
| 2022-05-11 | 16.12 | 16.12 | ↑$0.00 (0.00%) | 16.12 | 16.12 | 300 |
| 2022-05-10 | 16.38 | 16.38 | ↑$0.00 (0.00%) | 16.38 | 16.38 | 236 |
| 2022-05-09 | 16.41 | 16.33 | ↓$0.08 (-0.51%) | 16.33 | 16.41 | 300 |
| 2022-05-06 | 16.85 | 16.80 | ↓$0.05 (-0.30%) | 16.80 | 16.87 | 861 |
| 2022-05-02 | 17.17 | 17.17 | ↑$0.00 (0.00%) | 17.17 | 17.17 | 123 |
Create an account or log in to view more rows.
$NTZO buy and HODL
$NTZO Yolo
$NTZO headed back to all time highs shortly
$NTZO Let’s goooo
$NTZO Rug pull soon?
$NTZO Bearish..
$NTZO Tendie tickets on discount today!!!
$NTZO check out the one month chart.
Perfect bull flag.
$NTZO how low can she go
$NTZO the redness has arrived