Strategy Shares Halt Climate Change ETF (NZRO) Historical Stock Data

20.92 ↑0.00 (0.00%)

As of May 12, 2023, 3:39pm EST.

Historical Data

In the past 30 trading days, NZRO is down -0.02% a day on average. There have been 26 days where Strategy Shares Halt Climate Change ETF closed green and 4 days where NZRO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-10-16	20.90	20.92	↑$0.02 (0.08%)	20.90	20.92	874
2023-10-13	20.89	20.92	↑$0.02 (0.12%)	20.89	20.92	1K
2023-10-12	20.93	20.93	↑$0.00 (0.00%)	20.93	20.93	49
2023-10-11	20.89	20.89	↑$0.00 (0.00%)	20.89	20.92	253
2023-10-09	20.90	20.93	↑$0.03 (0.12%)	20.90	21.11	418
2023-10-05	20.92	20.92	↑$0.00 (0.00%)	20.92	20.92	1
2023-10-04	20.90	20.93	↑$0.03 (0.14%)	20.90	20.93	220
2023-10-02	20.90	20.93	↑$0.03 (0.14%)	20.90	20.93	183
2023-09-29	20.91	20.91	↑$0.00 (0.00%)	20.91	20.91	2
2023-09-28	20.90	20.94	↑$0.04 (0.19%)	20.90	20.94	288
2023-09-27	20.91	20.91	↑$0.00 (0.00%)	20.91	20.91	4
2023-09-26	20.91	20.91	↑$0.00 (0.00%)	20.91	20.91	2
2023-09-25	20.83	20.83	↑$0.00 (0.00%)	20.83	20.83	2
2023-09-22	20.96	20.84	↓$0.12 (-0.55%)	20.84	20.96	570
2023-09-21	21.06	20.97	↓$0.09 (-0.44%)	20.97	21.06	852
2023-09-20	21.37	21.37	↑$0.00 (0.00%)	21.37	21.37	44
2023-09-18	21.49	21.49	↑$0.00 (0.00%)	21.49	21.49	6
2023-09-15	21.65	21.64	↓$0.01 (-0.03%)	21.64	21.66	2.61K
2023-09-14	21.88	21.88	↑$0.00 (0.00%)	21.88	21.88	3
2023-09-13	21.71	21.71	↑$0.00 (0.00%)	21.71	21.71	6
2023-09-12	21.77	21.77	↑$0.00 (0.00%)	21.77	21.77	3
2023-09-11	21.98	21.98	↑$0.00 (0.00%)	21.98	21.98	6
2023-09-08	21.80	21.80	↑$0.00 (0.00%)	21.80	21.80	4
2023-09-07	21.81	21.81	↑$0.00 (0.00%)	21.81	21.81	8
2023-09-06	21.88	21.88	↑$0.00 (0.00%)	21.88	21.88	5
2023-09-01	22.09	22.09	↑$0.00 (0.00%)	22.09	22.09	2
2023-08-31	22.06	22.06	↑$0.00 (0.00%)	22.06	22.06	13
2023-08-30	22.17	22.11	↓$0.06 (-0.27%)	22.11	22.17	362
2023-08-28	21.64	21.64	↑$0.00 (0.00%)	21.64	21.64	31
2023-08-25	21.50	21.50	↑$0.00 (0.00%)	21.50	21.50	51