Strategy Shares Halt Climate Change ETF (NZRO) Historical Stock Data
21.95 ↑0.00 (0.00%)
As of Market Close on February 3rd, 2023.
Historical Data
In the past 30 trading days, NZRO is up 0.02% a day on average. There have been 27 days where Strategy Shares Halt Climate Change ETF closed green and 3 days where NZRO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-02-03 | 21.93 | 21.95 | ↑$0.02 (0.09%) | 21.93 | 21.95 | 104 |
2023-02-02 | 22.10 | 22.24 | ↑$0.13 (0.61%) | 22.10 | 22.24 | 103 |
2023-02-01 | 21.99 | 21.99 | ↑$0.00 (0.00%) | 21.99 | 21.99 | 16 |
2023-01-31 | 21.81 | 21.81 | ↑$0.00 (0.00%) | 21.81 | 21.81 | 2 |
2023-01-30 | 21.33 | 21.33 | ↑$0.00 (0.00%) | 21.33 | 21.33 | 61 |
2023-01-25 | 21.50 | 21.50 | ↑$0.00 (0.00%) | 21.50 | 21.50 | 1 |
2023-01-24 | 21.68 | 21.71 | ↑$0.03 (0.12%) | 21.68 | 21.71 | 482 |
2023-01-23 | 21.75 | 21.80 | ↑$0.05 (0.22%) | 21.75 | 21.80 | 146 |
2023-01-20 | 21.42 | 21.42 | ↑$0.00 (0.00%) | 21.42 | 21.42 | 3 |
2023-01-18 | 21.39 | 21.39 | ↑$0.00 (0.00%) | 21.39 | 21.39 | 4 |
2023-01-17 | 21.69 | 21.68 | ↓$0.01 (-0.06%) | 21.68 | 21.69 | 103 |
2023-01-11 | 21.33 | 21.33 | ↑$0.00 (0.00%) | 21.33 | 21.33 | 1 |
2023-01-06 | 20.59 | 20.59 | ↑$0.00 (0.00%) | 20.59 | 20.59 | 46 |
2023-01-05 | 20.24 | 20.18 | ↓$0.06 (-0.31%) | 20.18 | 20.24 | 100 |
2023-01-03 | 20.30 | 20.30 | ↑$0.00 (0.00%) | 20.30 | 20.30 | 9 |
2022-12-30 | 20.47 | 20.47 | ↑$0.00 (0.00%) | 20.47 | 20.47 | 7 |
2022-12-29 | 20.49 | 20.49 | ↑$0.00 (0.00%) | 20.49 | 20.49 | 10 |
2022-12-27 | 20.40 | 20.40 | ↑$0.00 (0.00%) | 20.40 | 20.40 | 41 |
2022-12-21 | 21.07 | 21.07 | ↑$0.00 (0.00%) | 21.07 | 21.07 | 1 |
2022-12-19 | 20.82 | 20.79 | ↓$0.03 (-0.16%) | 20.79 | 20.87 | 400 |
2022-12-15 | 21.42 | 21.42 | ↑$0.00 (0.00%) | 21.42 | 21.42 | 72 |
2022-12-14 | 22.02 | 22.03 | ↑$0.01 (0.04%) | 22.02 | 22.03 | 101 |
2022-12-13 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 22.00 | 22.00 | 4 |
2022-12-12 | 21.52 | 21.52 | ↑$0.00 (0.00%) | 21.52 | 21.52 | 61 |
2022-12-07 | 21.29 | 21.29 | ↑$0.00 (0.00%) | 21.29 | 21.29 | 6 |
2022-12-01 | 22.03 | 22.03 | ↑$0.00 (0.00%) | 22.03 | 22.03 | 1 |
2022-11-30 | 22.05 | 22.05 | ↑$0.00 (0.00%) | 22.05 | 22.05 | 4 |
2022-11-29 | 21.33 | 21.33 | ↑$0.00 (0.00%) | 21.33 | 21.33 | 30 |
2022-11-28 | 21.46 | 21.46 | ↑$0.00 (0.00%) | 21.46 | 21.46 | 2 |
2022-11-23 | 21.84 | 21.84 | ↑$0.00 (0.00%) | 21.84 | 21.84 | 45 |
Create an account or log in to view more rows.
$NZRO YALL READY????????
$NZRO what happens?
$NZRO Beautiful!! 😀
$NZRO back to business
$NZRO added
$NZRO nice!!!
$NZRO is being added
$NZRO the end is near
$NZRO Buy the dip.
$NZRO we back boys