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