Dark

ECOZ
TrueShares ESG Active Opportunities ETF
stock NYSE

Inactive

Jul 28, 2023

38.61USD-0.026%(-0.01)3

Pre-market

0.00USD-100.000%(-38.62)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-28	38.6100	38.6100	38.6100	38.6100	-0.026%	3	0.000%
2023-07-27	38.6200	38.6200	38.6200	38.6200	+0.118%	4	-0.026%
2023-07-26	38.4100	38.5743	38.3900	38.5743	-0.257%	4,616	+0.093%
2023-07-25	38.6201	38.6735	38.6201	38.6735	+0.439%	405	-0.164%
2023-07-24	38.5045	38.5045	38.5045	38.5045	+0.335%	0	+0.274%
2023-07-21	38.3758	38.3758	38.3758	38.3758	+0.039%	15	+0.610%
2023-07-20	38.3609	38.3609	38.3609	38.3609	-1.089%	4	+0.649%
2023-07-19	38.7200	38.7833	38.6800	38.7833	+0.132%	13,093	-0.447%
2023-07-18	38.6000	38.7320	38.6000	38.7320	+0.682%	8,791	-0.315%
2023-07-17	38.0200	38.4695	38.0200	38.4695	+0.822%	1,232	+0.365%
2023-07-14	38.1558	38.1558	38.1558	38.1558	-0.062%	11	+1.190%
2023-07-13	38.0000	38.1793	38.0000	38.1793	+1.021%	1,914	+1.128%
2023-07-12	37.7934	37.7934	37.7934	37.7934	+0.732%	15	+2.161%
2023-07-11	37.5189	37.5189	37.5189	37.5189	+0.742%	142	+2.908%
2023-07-10	37.2426	37.2426	37.2426	37.2426	+0.581%	0	+3.672%
2023-07-07	37.0273	37.0273	37.0273	37.0273	-0.211%	66	+4.274%
2023-07-06	37.1055	37.1055	37.1055	37.1055	-0.948%	0	+4.055%
2023-07-05	37.4606	37.4606	37.4606	37.4606	-0.196%	10	+3.068%
2023-07-03	37.5900	37.5900	37.5341	37.5341	+0.305%	103	+2.866%
2023-06-30	37.4201	37.4201	37.4201	37.4201	+1.467%	6	+3.180%
2023-06-29	36.8790	36.8790	36.8790	36.8790	+0.312%	67	+4.694%
2023-06-28	36.8500	36.8500	36.5700	36.7642	-0.183%	3,726	+5.021%
2023-06-27	36.8316	36.8316	36.8316	36.8316	+1.291%	4	+4.828%
2023-06-26	36.3621	36.3621	36.3621	36.3621	-0.416%	11	+6.182%
2023-06-23	36.5400	36.5400	36.5140	36.5140	-0.695%	281	+5.740%
2023-06-22	36.7694	36.7694	36.7694	36.7694	+0.122%	0	+5.006%
2023-06-21	36.9300	36.9300	36.7246	36.7246	-0.670%	136	+5.134%
2023-06-20	36.9723	36.9723	36.9723	36.9723	-0.420%	5	+4.430%
2023-06-16	37.2100	37.2100	37.1284	37.1284	-0.255%	154	+3.990%
2023-06-15	37.2234	37.2234	37.2234	37.2234	+1.214%	2	+3.725%
2023-06-14	36.7770	36.7770	36.7770	36.7770	+0.194%	102	+4.984%
2023-06-13	36.7058	36.7058	36.7058	36.7058	+0.940%	54	+5.188%
2023-06-12	36.3640	36.3640	36.3640	36.3640	+0.880%	0	+6.176%
2023-06-09	36.0469	36.0469	36.0469	36.0469	+0.174%	3	+7.110%
2023-06-08	35.9844	35.9844	35.9844	35.9844	+0.838%	0	+7.296%
2023-06-07	35.6852	35.6852	35.6852	35.6852	-0.616%	1	+8.196%
2023-06-06	35.9064	35.9064	35.9064	35.9064	+0.485%	0	+7.530%
2023-06-05	35.7331	35.7331	35.7331	35.7331	-0.024%	7	+8.051%
2023-06-02	35.4800	35.8400	35.4800	35.7418	+1.600%	68,034	+8.025%
2023-06-01	35.1790	35.1790	35.1790	35.1790	+1.091%	2	+9.753%
2023-05-31	34.7994	34.7994	34.7994	34.7994	-0.524%	0	+10.950%
2023-05-30	35.2000	35.2000	34.9827	34.9827	-0.013%	287	+10.369%
2023-05-26	34.9874	34.9874	34.9874	34.9874	+1.518%	5	+10.354%
2023-05-25	34.4642	34.4642	34.4642	34.4642	+1.482%	0	+12.029%
2023-05-24	33.9600	33.9608	33.9600	33.9608	-0.988%	131	+13.690%
2023-05-23	34.2996	34.2996	34.2996	34.2996	-1.284%	0	+12.567%
2023-05-22	34.7600	34.7600	34.7457	34.7457	-0.002%	1,494	+11.122%
2023-05-19	34.6800	34.7465	34.6800	34.7465	-0.320%	870	+11.119%
2023-05-18	34.8400	34.8580	34.8400	34.8580	+1.301%	115	+10.764%
2023-05-17	34.0400	34.4104	34.0400	34.4104	+1.290%	7,019	+12.204%
2023-05-16	33.9723	33.9723	33.9723	33.9723	-0.692%	0	+13.651%
2023-05-15	34.2090	34.2090	34.2090	34.2090	+0.116%	0	+12.865%
2023-05-12	34.1693	34.1693	34.1693	34.1693	-0.144%	0	+12.996%
2023-05-11	34.2187	34.2187	34.2187	34.2187	-0.131%	0	+12.833%
2023-05-10	34.2635	34.2635	34.2635	34.2635	+0.143%	0	+12.686%
2023-05-09	34.2147	34.2147	34.2147	34.2147	-0.646%	32	+12.846%
2023-05-08	34.4370	34.4370	34.4370	34.4370	+0.341%	10	+12.118%
2023-05-05	34.3199	34.3199	34.3199	34.3199	+1.881%	30	+12.500%
2023-05-04	33.6863	33.6863	33.6863	33.6863	-0.646%	0	+14.616%
2023-05-03	33.9053	33.9053	33.9053	33.9053	-0.841%	0	+13.876%
2023-05-02	34.1930	34.1930	34.1930	34.1930	-1.002%	3	+12.918%
2023-05-01	34.5392	34.5392	34.5392	34.5392	+0.086%	0	+11.786%
2023-04-28	34.4100	34.5095	34.4100	34.5095	+1.012%	237	+11.882%
2023-04-27	34.1637	34.1637	34.1637	34.1637	+1.938%	0	+13.015%
2023-04-26	33.5142	33.5142	33.5142	33.5142	-1.543%	4	+15.205%
2023-04-25	34.0394	34.0394	34.0394	34.0394	-1.660%	0	+13.427%
2023-04-24	34.6139	34.6139	34.6139	34.6139	-0.013%	8	+11.545%
2023-04-21	34.6183	34.6183	34.6183	34.6183	+0.169%	4	+11.531%
2023-04-20	34.4500	34.5600	34.4500	34.5600	-0.585%	1,189	+11.719%
2023-04-19	34.7634	34.7634	34.7634	34.7634	-0.098%	1	+11.065%
2023-04-18	34.7974	34.7974	34.7974	34.7974	+0.178%	0	+10.957%
2023-04-17	34.7354	34.7354	34.7354	34.7354	+0.666%	3	+11.155%
2023-04-14	34.5055	34.5055	34.5055	34.5055	-0.086%	5	+11.895%
2023-04-13	34.5351	34.5351	34.5351	34.5351	+1.458%	3	+11.799%
2023-04-12	34.3242	34.3242	34.0389	34.0389	-0.797%	142	+13.429%
2023-04-11	34.3300	34.3300	34.3123	34.3123	+0.064%	226	+12.525%
2023-04-10	34.2902	34.2902	34.2902	34.2902	+0.312%	115	+12.598%
2023-04-06	34.1836	34.1836	34.1836	34.1836	-0.000%	53	+12.949%
2023-04-05	34.1837	34.1837	34.1837	34.1837	-0.493%	4	+12.949%
2023-04-04	34.3531	34.3531	34.3531	34.3531	-0.717%	29	+12.392%
2023-04-03	34.6013	34.6013	34.6013	34.6013	-0.213%	48	+11.585%
2023-03-31	34.4700	34.6751	34.4700	34.6751	+1.665%	202	+11.348%
2023-03-30	34.1073	34.1073	34.1073	34.1073	+0.633%	150	+13.202%
2023-03-29	33.8400	33.8929	33.8400	33.8929	+1.682%	105	+13.918%
2023-03-28	33.3322	33.3322	33.3322	33.3322	-0.477%	15	+15.834%
2023-03-27	33.4920	33.4920	33.4920	33.4920	+0.397%	102	+15.281%
2023-03-24	32.9800	33.3594	32.9400	33.3594	-0.191%	6,868	+15.739%
2023-03-23	33.4231	33.4231	33.4231	33.4231	+0.170%	27	+15.519%
2023-03-22	33.3665	33.3665	33.3665	33.3665	-1.533%	3	+15.715%
2023-03-21	33.8861	33.8861	33.8861	33.8861	+1.858%	54	+13.941%
2023-03-20	33.2681	33.2681	33.2681	33.2681	+1.025%	8	+16.057%
2023-03-17	32.9306	32.9306	32.9306	32.9306	-1.486%	8	+17.247%
2023-03-16	33.2100	33.4274	33.2100	33.4274	+1.906%	161	+15.504%
2023-03-15	32.8022	32.8022	32.8022	32.8022	-0.841%	33	+17.706%
2023-03-14	33.0805	33.0805	33.0805	33.0805	+1.799%	7	+16.715%
2023-03-13	32.4960	32.4960	32.4960	32.4960	-0.283%	4	+18.815%
2023-03-10	32.5882	32.5882	32.5882	32.5882	-1.791%	4	+18.478%
2023-03-09	33.1825	33.1825	33.1825	33.1825	-1.788%	5	+16.357%
2023-03-08	33.7500	33.7866	33.6800	33.7866	+0.047%	5,978	+14.276%
2023-03-07	33.7707	33.7707	33.7707	33.7707	-1.520%	94	+14.330%
2023-03-06	34.2918	34.2918	34.2918	34.2918	+0.200%	2	+12.593%
2023-03-03	34.1900	34.2233	34.1900	34.2233	+1.600%	152	+12.818%
2023-03-02	33.6843	33.6843	33.6843	33.6843	+0.607%	0	+14.623%
2023-03-01	33.4500	33.4810	33.4500	33.4810	-0.779%	335	+15.319%
2023-02-28	33.7439	33.7439	33.7439	33.7439	-0.149%	2	+14.421%
2023-02-27	33.7944	33.7944	33.7944	33.7944	+0.635%	43	+14.250%
2023-02-24	33.5811	33.5811	33.5811	33.5811	-1.128%	7	+14.975%
2023-02-23	33.9642	33.9642	33.9642	33.9642	+0.751%	35	+13.679%
2023-02-22	33.7500	33.7500	33.7111	33.7111	-0.026%	237	+14.532%
2023-02-21	34.1000	34.1000	33.7200	33.7200	-2.328%	3,203	+14.502%
2023-02-17	34.5237	34.5237	34.5237	34.5237	-0.158%	27	+11.836%
2023-02-16	34.5784	34.5784	34.5784	34.5784	-1.624%	0	+11.659%
2023-02-15	35.1492	35.1492	35.1492	35.1492	+0.540%	22	+9.846%
2023-02-14	34.9605	34.9605	34.9605	34.9605	+0.434%	1	+10.439%
2023-02-13	34.8095	34.8095	34.8095	34.8095	+1.071%	9	+10.918%
2023-02-10	34.4405	34.4405	34.4405	34.4405	-0.273%	40	+12.106%
2023-02-09	34.5349	34.5349	34.5349	34.5349	-1.079%	81	+11.800%
2023-02-08	34.9115	34.9115	34.9115	34.9115	-1.134%	5	+10.594%
2023-02-07	35.3120	35.3120	35.3120	35.3120	+1.266%	52	+9.340%
2023-02-06	34.8704	34.8704	34.8704	34.8704	-0.602%	3	+10.724%
2023-02-03	34.9400	35.1700	34.9400	35.0817	-1.041%	706	+10.057%
2023-02-02	35.4509	35.4509	35.4509	35.4509	+2.056%	1	+8.911%
2023-02-01	35.0099	35.0100	34.7366	34.7366	+1.393%	218	+11.151%
2023-01-31	34.2592	34.2592	34.2592	34.2592	+1.604%	107	+12.700%
2023-01-30	33.7182	33.7182	33.7182	33.7182	-1.248%	52	+14.508%
2023-01-27	34.0699	34.1443	34.0300	34.1443	+1.084%	308	+13.079%
2023-01-26	33.7783	33.7783	33.7783	33.7783	+1.050%	2	+14.304%
2023-01-25	33.4274	33.4274	33.4274	33.4274	-0.225%	15	+15.504%
2023-01-24	33.5027	33.5027	33.5027	33.5027	-0.303%	15	+15.244%
2023-01-23	33.6045	33.6045	33.6045	33.6045	+1.743%	11	+14.895%
2023-01-20	33.0289	33.0289	33.0289	33.0289	+1.963%	161	+16.898%
2023-01-19	32.3931	32.3931	32.3931	32.3931	-1.589%	0	+19.192%
2023-01-18	32.9161	32.9161	32.9161	32.9161	-1.332%	10	+17.298%
2023-01-17	33.3605	33.3605	33.3605	33.3605	-0.001%	11	+15.736%
2023-01-13	33.3608	33.3608	33.3608	33.3608	+0.527%	5	+15.735%
2023-01-12	33.1600	33.1859	33.1600	33.1859	+0.372%	329	+16.345%
2023-01-11	33.0628	33.0628	33.0628	33.0628	+1.333%	2	+16.778%
2023-01-10	32.6279	32.6279	32.6279	32.6279	+0.824%	35	+18.334%
2023-01-09	32.5900	32.5900	32.3611	32.3611	+0.379%	100	+19.310%
2023-01-06	32.2900	32.2900	32.2388	32.2388	+2.330%	1,101	+19.763%
2023-01-05	31.5900	31.5900	31.5000	31.5046	-1.274%	229	+22.554%
2023-01-04	31.8700	31.9400	31.8700	31.9111	+0.952%	7,357	+20.992%
2023-01-03	31.6102	31.6102	31.6102	31.6102	-0.343%	10	+22.144%
2022-12-30	31.6000	31.7189	31.6000	31.7189	-0.440%	207	+21.726%
2022-12-29	31.8591	31.8591	31.8591	31.8591	+0.960%	2	+21.190%
2022-12-28	31.5561	31.5561	31.5561	31.5561	-1.090%	6	+22.354%
2022-12-27	31.9038	31.9038	31.9038	31.9038	-0.948%	44	+21.020%
2022-12-23	32.2090	32.2090	32.2090	32.2090	+0.361%	2	+19.873%
2022-12-22	32.0930	32.0930	32.0930	32.0930	-1.634%	1	+20.307%
2022-12-21	32.6261	32.6261	32.6261	32.6261	+1.521%	17	+18.341%
2022-12-20	32.1374	32.1374	32.1374	32.1374	-0.100%	53	+20.140%
2022-12-19	32.2900	32.2900	32.1697	32.1697	-0.932%	102	+20.020%
2022-12-16	32.4722	32.4722	32.4722	32.4722	-1.140%	6	+18.902%
2022-12-15	32.8465	32.8465	32.8465	32.8465	-2.957%	20	+17.547%
2022-12-14	33.8473	33.8473	33.8473	33.8473	-0.555%	155	+14.071%
2022-12-13	34.0363	34.0363	34.0363	34.0363	+0.771%	34	+13.438%
2022-12-12	33.7760	33.7760	33.7760	33.7760	+1.049%	4	+14.312%
2022-12-09	33.4254	33.4254	33.4254	33.4254	-0.565%	2	+15.511%
2022-12-08	33.6153	33.6153	33.6153	33.6153	+0.803%	5	+14.858%
2022-12-07	33.2550	33.3475	33.2200	33.3475	+0.054%	252	+15.781%
2022-12-06	33.3294	33.3294	33.3294	33.3294	-1.693%	0	+15.844%
2022-12-05	33.9033	33.9033	33.9033	33.9033	-1.755%	5	+13.883%
2022-12-02	34.3000	34.5090	34.3000	34.5090	+0.091%	106	+11.884%
2022-12-01	34.4775	34.4775	34.4775	34.4775	-0.023%	66	+11.986%
2022-11-30	34.4855	34.4855	34.4855	34.4855	+3.273%	0	+11.960%
2022-11-29	33.3926	33.3926	33.3926	33.3926	-0.287%	2	+15.624%
2022-11-28	33.4887	33.4887	33.4887	33.4887	-1.541%	1	+15.293%
2022-11-25	34.0128	34.0128	34.0128	34.0128	+0.033%	2	+13.516%
2022-11-23	34.0015	34.0015	34.0015	34.0015	+0.717%	4	+13.554%
2022-11-22	33.6300	33.7594	33.5800	33.7594	+1.289%	17,614	+14.368%
2022-11-21	33.5000	33.5000	33.3298	33.3298	-0.422%	300	+15.842%
2022-11-18	33.4710	33.4710	33.4710	33.4710	+0.450%	1	+15.354%
2022-11-17	33.3212	33.3212	33.3212	33.3212	-0.556%	2	+15.872%
2022-11-16	33.5074	33.5074	33.5074	33.5074	-0.724%	2	+15.228%
2022-11-15	33.8600	33.8600	33.7517	33.7517	+0.951%	10,004	+14.394%
2022-11-14	33.4336	33.4336	33.4336	33.4336	-0.907%	31	+15.483%
2022-11-11	33.7397	33.7397	33.7397	33.7397	+0.891%	1	+14.435%
2022-11-10	33.4416	33.4416	33.4416	33.4416	+5.929%	7	+15.455%
2022-11-09	31.5698	31.5698	31.5698	31.5698	-1.952%	5	+22.300%
2022-11-08	32.1982	32.1982	32.1982	32.1982	+0.798%	52	+19.914%
2022-11-07	31.9434	31.9434	31.9434	31.9434	+0.490%	1	+20.870%
2022-11-04	31.7876	31.7876	31.7876	31.7876	+1.116%	3	+21.462%
2022-11-03	31.5100	31.5101	31.4369	31.4369	-0.749%	5,064	+22.817%
2022-11-02	31.6740	31.6740	31.6740	31.6740	-2.860%	1	+21.898%
2022-11-01	32.6066	32.6066	32.6066	32.6066	-0.382%	0	+18.412%
2022-10-31	32.7315	32.7315	32.7315	32.7315	-0.700%	5	+17.960%
2022-10-28	32.9624	32.9624	32.9624	32.9624	+2.430%	2	+17.133%
2022-10-27	32.1805	32.1805	32.1805	32.1805	-0.131%	0	+19.979%
2022-10-26	32.2228	32.2228	32.2228	32.2228	+0.047%	1	+19.822%
2022-10-25	32.1000	32.2077	32.1000	32.2077	+2.374%	307	+19.878%
2022-10-24	31.4609	31.4609	31.4609	31.4609	+1.117%	16	+22.724%
2022-10-21	31.1134	31.1134	31.1134	31.1134	+2.157%	80	+24.094%
2022-10-20	30.4564	30.4564	30.4564	30.4564	-1.026%	29	+26.771%
2022-10-19	30.7720	30.7720	30.7720	30.7720	-0.995%	5	+25.471%
2022-10-18	31.0813	31.0813	31.0813	31.0813	+1.341%	2	+24.223%
2022-10-17	30.6699	30.6699	30.6699	30.6699	+2.918%	0	+25.889%
2022-10-14	29.8004	29.8004	29.8004	29.8004	-2.672%	26	+29.562%
2022-10-13	30.6184	30.6184	30.6184	30.6184	+2.179%	17	+26.101%
2022-10-12	29.9654	29.9654	29.9654	29.9654	-0.270%	1	+28.849%
2022-10-11	30.0465	30.0465	30.0465	30.0465	-0.662%	4	+28.501%
2022-10-10	30.1100	30.2468	30.1100	30.2468	-0.535%	301	+27.650%
2022-10-07	30.4094	30.4094	30.4094	30.4094	-2.973%	1	+26.967%
2022-10-06	31.3413	31.3413	31.3413	31.3413	-1.062%	5	+23.192%
2022-10-05	31.6778	31.6778	31.6778	31.6778	-0.702%	60	+21.883%
2022-10-04	31.9019	31.9019	31.9019	31.9019	+3.097%	4	+21.027%
2022-10-03	30.9435	30.9435	30.9435	30.9435	+2.049%	97	+24.776%
2022-09-30	30.3223	30.3223	30.3223	30.3223	-1.441%	3	+27.332%
2022-09-29	30.7657	30.7657	30.7657	30.7657	-2.599%	49	+25.497%
2022-09-28	31.5865	31.5865	31.5865	31.5865	+2.152%	18	+22.236%
2022-09-27	30.9211	30.9211	30.9211	30.9211	-0.134%	3	+24.866%
2022-09-26	30.9626	30.9626	30.9626	30.9626	-0.739%	11	+24.699%
2022-09-23	31.1930	31.1930	31.1930	31.1930	-1.821%	11	+23.778%
2022-09-22	31.7716	31.7716	31.7716	31.7716	-1.796%	44	+21.524%
2022-09-21	33.0700	33.0827	32.3527	32.3527	-1.526%	600	+19.341%
2022-09-20	32.8542	32.8542	32.8542	32.8542	-1.330%	4	+17.519%
2022-09-19	33.2970	33.2970	33.2970	33.2970	+0.571%	2	+15.956%
2022-09-16	33.1079	33.1079	33.1079	33.1079	-0.751%	56	+16.619%
2022-09-15	33.3584	33.3584	33.3584	33.3584	-1.128%	4	+15.743%
2022-09-14	33.7389	33.7389	33.7389	33.7389	+0.483%	1	+14.438%
2022-09-13	33.5767	33.5767	33.5767	33.5767	-4.194%	1	+14.990%
2022-09-12	35.0400	35.0534	35.0300	35.0464	+0.800%	1,275	+10.168%
2022-09-09	34.7682	34.7682	34.7682	34.7682	+1.492%	2	+11.050%
2022-09-08	34.2570	34.2570	34.2570	34.2570	+0.690%	2	+12.707%
2022-09-07	34.0222	34.0222	34.0222	34.0222	+2.645%	9	+13.485%
2022-09-06	33.1456	33.1456	33.1456	33.1456	+0.157%	28	+16.486%
2022-09-02	33.0935	33.0935	33.0935	33.0935	-1.195%	2	+16.669%
2022-09-01	33.4939	33.4939	33.4939	33.4939	-0.052%	5	+15.275%
2022-08-31	33.5114	33.5114	33.5114	33.5114	-0.372%	3	+15.215%
2022-08-30	33.6364	33.6364	33.6364	33.6364	-0.865%	51	+14.786%
2022-08-29	33.9300	33.9300	33.9300	33.9300	-0.885%	109	+13.793%
2022-08-26	34.2331	34.2331	34.2331	34.2331	-3.374%	4	+12.786%
2022-08-25	35.4285	35.4285	35.4285	35.4285	+1.305%	8	+8.980%
2022-08-24	34.9721	34.9721	34.9721	34.9721	+0.516%	0	+10.402%
2022-08-23	34.7925	34.7925	34.7925	34.7925	-0.262%	6	+10.972%
2022-08-22	34.8838	34.8838	34.8838	34.8838	-2.398%	9	+10.682%
2022-08-19	35.7408	35.7408	35.7408	35.7408	-1.718%	5	+8.028%
2022-08-18	36.3655	36.3655	36.3655	36.3655	+0.021%	0	+6.172%
2022-08-17	36.3577	36.3577	36.3577	36.3577	-0.955%	5	+6.195%
2022-08-16	36.6800	36.7082	36.6800	36.7082	+0.091%	404	+5.181%
2022-08-15	36.6750	36.6750	36.6750	36.6750	+0.616%	17	+5.276%
2022-08-12	36.4505	36.4505	36.4505	36.4505	+1.946%	14	+5.924%
2022-08-11	35.7548	35.7548	35.7548	35.7548	-0.314%	7	+7.986%
2022-08-10	35.8673	35.8673	35.8673	35.8673	+2.647%	2	+7.647%
2022-08-09	35.2200	35.2200	34.9424	34.9424	-1.081%	292	+10.496%
2022-08-08	35.3241	35.3241	35.3241	35.3241	-0.376%	27	+9.302%
2022-08-05	35.4573	35.4573	35.4573	35.4573	-0.145%	63	+8.892%
2022-08-04	35.5088	35.5088	35.5088	35.5088	+0.220%	1	+8.734%
2022-08-03	35.4307	35.4307	35.4307	35.4307	+1.709%	6	+8.973%
2022-08-02	34.8352	34.8352	34.8352	34.8352	-0.127%	1	+10.836%
2022-08-01	34.8796	34.8796	34.8796	34.8796	-0.118%	80	+10.695%
2022-07-29	34.9207	34.9207	34.9207	34.9207	+1.615%	50	+10.565%
2022-07-28	34.3656	34.3656	34.3656	34.3656	+1.891%	4	+12.351%
2022-07-27	33.2700	33.7277	33.2700	33.7277	+3.611%	119	+14.476%
2022-07-26	32.5523	32.5523	32.5523	32.5523	-1.414%	8	+18.609%
2022-07-25	33.0192	33.0192	33.0192	33.0192	+0.005%	1	+16.932%
2022-07-22	33.0174	33.0174	33.0174	33.0174	-0.988%	6	+16.938%
2022-07-21	33.3470	33.3470	33.3470	33.3470	+1.169%	149	+15.783%
2022-07-20	32.9616	32.9616	32.9616	32.9616	+1.027%	8	+17.136%
2022-07-19	32.5300	32.6265	32.5300	32.6265	+2.930%	1,130	+18.339%
2022-07-18	32.2416	32.2416	31.6977	31.6977	-0.433%	161	+21.807%
2022-07-15	31.7100	31.8356	31.7100	31.8356	+1.844%	135	+21.279%
2022-07-14	31.0700	31.2592	31.0700	31.2592	-0.120%	2,444	+23.516%
2022-07-13	31.2968	31.2968	31.2968	31.2968	-0.238%	4	+23.367%
2022-07-12	31.3716	31.3716	31.3716	31.3716	-1.039%	6	+23.073%
2022-07-11	31.7011	31.7011	31.7011	31.7011	-1.756%	2	+21.794%
2022-07-08	32.1600	32.2677	32.1600	32.2677	+0.159%	279	+19.655%
2022-07-07	32.2000	32.2164	32.2000	32.2164	+1.935%	4,454	+19.846%
2022-07-06	31.6050	31.6050	31.6050	31.6050	+0.312%	4	+22.164%
2022-07-05	31.5067	31.5067	31.5067	31.5067	+0.606%	7	+22.545%
2022-07-01	31.3168	31.3168	31.3168	31.3168	+1.087%	5	+23.288%
2022-06-30	31.0700	31.1100	30.9799	30.9799	-0.797%	7,536	+24.629%
2022-06-29	31.2287	31.2287	31.2287	31.2287	-0.227%	5	+23.636%
2022-06-28	31.2996	31.2996	31.2996	31.2996	-2.631%	1	+23.356%
2022-06-27	32.1455	32.1455	32.1455	32.1455	-0.391%	7	+20.110%
2022-06-24	32.2718	32.2718	32.2718	32.2718	+2.902%	148	+19.640%
2022-06-23	31.3618	31.3618	31.3618	31.3618	+1.193%	2	+23.112%
2022-06-22	30.9922	30.9922	30.9922	30.9922	+0.331%	2	+24.580%
2022-06-21	30.5200	30.9500	30.5200	30.8900	+2.452%	1,985	+24.992%
2022-06-17	30.1507	30.1507	30.1507	30.1507	+0.993%	3	+28.057%
2022-06-16	29.8543	29.8543	29.8543	29.8543	-3.883%	13	+29.328%
2022-06-15	30.8300	31.0603	30.8300	31.0603	+1.999%	551	+24.307%
2022-06-14	30.4700	30.4700	30.4516	30.4516	-0.365%	512	+26.791%
2022-06-13	30.5632	30.5632	30.5632	30.5632	-4.392%	34	+26.328%
2022-06-10	31.8800	31.9671	31.8800	31.9671	-2.921%	282	+20.780%
2022-06-09	32.9291	32.9291	32.9291	32.9291	-1.988%	106	+17.252%
2022-06-08	33.5969	33.5969	33.5969	33.5969	-1.131%	66	+14.921%
2022-06-07	33.9811	33.9811	33.9811	33.9811	+0.851%	1	+13.622%
2022-06-06	33.6942	33.6942	33.6942	33.6942	+0.336%	6	+14.589%
2022-06-03	33.5600	33.5812	33.5600	33.5812	-1.886%	107	+14.975%
2022-06-02	34.2266	34.2266	34.2266	34.2266	+2.683%	0	+12.807%
2022-06-01	33.3322	33.3322	33.3322	33.3322	-1.078%	77	+15.834%
2022-05-31	33.6955	33.6955	33.6955	33.6955	-0.295%	3	+14.585%
2022-05-27	33.7952	33.7952	33.7952	33.7952	+2.766%	2	+14.247%
2022-05-26	32.9110	32.9110	32.8855	32.8855	+2.686%	1,004	+17.407%
2022-05-25	32.0100	32.0254	32.0100	32.0254	+1.564%	110	+20.561%
2022-05-24	31.4700	31.5323	31.4700	31.5323	-1.503%	501	+22.446%
2022-05-23	32.0136	32.0136	32.0136	32.0136	+1.499%	21	+20.605%
2022-05-20	31.2600	31.5407	31.2600	31.5407	-0.341%	6,084	+22.413%
2022-05-19	31.6487	31.6487	31.6487	31.6487	+0.265%	4	+21.996%
2022-05-18	32.3600	32.3600	31.5651	31.5651	-4.380%	104	+22.319%
2022-05-17	33.0111	33.0111	33.0111	33.0111	+2.351%	13	+16.961%
2022-05-16	32.2529	32.2529	32.2529	32.2529	-1.225%	0	+19.710%
2022-05-13	32.6530	32.6530	32.6530	32.6530	+3.228%	98	+18.243%
2022-05-12	31.6318	31.6318	31.6318	31.6318	-0.213%	13	+22.061%
2022-05-11	32.4100	32.4100	31.6992	31.6992	-2.249%	1,053	+21.801%
2022-05-10	32.2500	32.4284	32.2500	32.4284	+0.416%	414	+19.062%
2022-05-09	32.2941	32.2941	32.2941	32.2941	-3.851%	167	+19.557%
2022-05-06	33.5875	33.5875	33.5875	33.5875	-1.048%	18	+14.953%
2022-05-05	33.9433	33.9433	33.9433	33.9433	-4.129%	23	+13.749%
2022-05-04	35.4051	35.4051	35.4051	35.4051	+3.179%	161	+9.052%
2022-05-03	34.3300	34.3301	34.3144	34.3144	-0.123%	754	+12.518%
2022-05-02	33.9200	34.3565	33.7000	34.3565	+0.619%	1,261	+12.380%
2022-04-29	34.1450	34.1450	34.1450	34.1450	-3.776%	54	+13.077%
2022-04-28	35.4849	35.4849	35.4849	35.4849	+2.318%	2	+8.807%
2022-04-27	34.6809	34.6809	34.6809	34.6809	+0.198%	56	+11.329%
2022-04-26	34.7200	34.7200	34.6125	34.6125	-1.948%	705	+11.549%
2022-04-25	35.3000	35.3000	35.3000	35.3000	-0.671%	378	+9.377%
2022-04-22	36.0000	36.0000	35.5386	35.5386	-2.464%	261	+8.642%
2022-04-21	36.4364	36.4364	36.4364	36.4364	-1.524%	6	+5.965%
2022-04-20	37.2000	37.2000	37.0001	37.0001	-0.767%	129	+4.351%
2022-04-19	37.2859	37.2859	37.2859	37.2859	+2.103%	0	+3.551%
2022-04-18	36.5180	36.5180	36.5180	36.5180	-0.143%	3	+5.729%
2022-04-14	36.5703	36.5703	36.5703	36.5703	-1.574%	103	+5.577%
2022-04-13	37.1500	37.1552	37.1500	37.1552	+1.347%	734	+3.915%
2022-04-12	36.8000	36.8200	36.6614	36.6614	-0.559%	382	+5.315%
2022-04-11	37.2000	37.2000	36.8676	36.8676	-1.906%	196	+4.726%
2022-04-08	37.5840	37.5840	37.5840	37.5840	-0.932%	82	+2.730%
2022-04-07	37.9374	37.9374	37.9374	37.9374	+0.329%	19	+1.773%
2022-04-06	37.6350	37.8131	37.6350	37.8131	-1.252%	160	+2.107%
2022-04-05	38.3300	38.3300	38.2925	38.2925	-1.549%	105	+0.829%
2022-04-04	38.8900	38.8950	38.8900	38.8950	+1.487%	235	-0.733%
2022-04-01	38.3252	38.3252	38.3252	38.3252	+0.124%	78	+0.743%
2022-03-31	38.2779	38.2779	38.2779	38.2779	-0.968%	2	+0.868%
2022-03-30	39.0384	39.0384	38.6519	38.6519	-1.069%	100	-0.108%
2022-03-29	39.0200	39.1000	39.0200	39.0697	+1.838%	1,410	-1.177%
2022-03-28	37.8500	38.3645	37.8500	38.3645	+1.346%	866	+0.640%
2022-03-25	37.8549	37.8549	37.8549	37.8549	+0.064%	78	+1.995%
2022-03-24	37.6200	37.8306	37.6000	37.8306	+1.480%	1,771	+2.060%
2022-03-23	37.5500	37.6550	37.2789	37.2789	-1.354%	1,423	+3.571%
2022-03-22	37.8800	37.8850	37.7906	37.7906	+1.407%	772	+2.168%
2022-03-21	37.2664	37.2664	37.2664	37.2664	-0.493%	6	+3.605%
2022-03-18	36.8600	37.4512	36.8600	37.4512	+1.975%	3,252	+3.094%
2022-03-17	36.0000	36.7259	36.0000	36.7259	+1.601%	508	+5.130%
2022-03-16	36.1471	36.1471	36.1471	36.1471	+2.835%	60	+6.814%
2022-03-15	35.1507	35.1507	35.1507	35.1507	+2.819%	44	+9.841%
2022-03-14	34.6400	34.7200	34.1869	34.1869	-1.232%	882	+12.938%
2022-03-11	34.6132	34.6132	34.6132	34.6132	-2.049%	63	+11.547%
2022-03-10	35.3000	35.3371	35.3000	35.3371	-0.768%	307	+9.262%
2022-03-09	35.5900	35.6106	35.5899	35.6106	+2.870%	1,492	+8.423%
2022-03-08	34.9850	35.0100	34.6172	34.6172	-0.013%	754	+11.534%
2022-03-07	35.6700	35.6700	34.6218	34.6218	-3.272%	1,615	+11.519%
2022-03-04	35.7928	35.7928	35.7928	35.7928	-1.205%	42	+7.871%
2022-03-03	36.8000	36.8000	36.2295	36.2295	-1.182%	193	+6.571%
2022-03-02	36.6900	36.7019	36.6630	36.6630	+1.645%	727	+5.311%
2022-03-01	36.0698	36.0698	36.0698	36.0698	-1.779%	3	+7.042%
2022-02-28	36.7230	36.7230	36.7230	36.7230	+0.060%	30	+5.138%
2022-02-25	36.7008	36.7008	36.7008	36.7008	+2.132%	101	+5.202%
2022-02-24	35.9346	35.9346	35.9346	35.9346	+2.218%	44	+7.445%
2022-02-23	35.7800	35.7800	35.1548	35.1548	-2.123%	1,072	+9.829%
2022-02-22	35.9000	35.9172	35.9000	35.9172	-1.403%	1,084	+7.497%
2022-02-18	36.4283	36.4283	36.4283	36.4283	-1.055%	71	+5.989%
2022-02-17	37.1499	37.1500	36.8166	36.8166	-2.346%	728	+4.871%
2022-02-16	37.2850	37.7011	37.2850	37.7011	+0.034%	107	+2.411%
2022-02-15	37.5104	37.6881	37.5104	37.6881	+2.158%	729	+2.446%
2022-02-14	37.0700	37.0830	36.8918	36.8918	-0.209%	304	+4.657%
2022-02-11	37.5300	37.5300	36.8100	36.9689	-2.431%	362	+4.439%
2022-02-10	38.6900	38.7600	37.6900	37.8902	-2.012%	6,382	+1.900%
2022-02-09	38.6681	38.6681	38.6681	38.6681	+1.947%	0	-0.150%
2022-02-08	37.9296	37.9296	37.9296	37.9296	+1.179%	141	+1.794%
2022-02-07	37.4876	37.4876	37.4876	37.4876	-0.772%	94	+2.994%

.dark-mode .mKBFJ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mKBFJ7{ color: #333333; background-color: white; border: 2px solid #333333; }ECOZTrueShares ESG Active Opportunities ETFstock NYSE

ECOZ
TrueShares ESG Active Opportunities ETF
stock NYSE