NYSEArca - Delayed Quote USD

TrueShares ESG Active Opportunities ETF (ECOZ)

38.61 -0.01 (-0.03%)
At close: July 26 at 3:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 2, 2023 38.61 38.61 38.61 38.61 38.61 -
Aug 1, 2023 38.61 38.61 38.61 38.61 38.61 -
Jul 31, 2023 38.61 38.61 38.61 38.61 38.61 -
Jul 28, 2023 38.61 38.61 38.61 38.61 38.61 3
Jul 27, 2023 38.62 38.62 38.62 38.62 38.62 4
Jul 26, 2023 38.41 38.57 38.39 38.57 38.57 4,616
Jul 25, 2023 38.62 38.67 38.62 38.67 38.67 405
Jul 24, 2023 38.50 38.50 38.50 38.50 38.50 3
Jul 21, 2023 38.38 38.38 38.38 38.38 38.38 15
Jul 20, 2023 38.36 38.36 38.36 38.36 38.36 4
Jul 19, 2023 38.72 38.78 38.68 38.78 38.78 13,093
Jul 18, 2023 38.60 38.73 38.60 38.73 38.73 8,791
Jul 17, 2023 38.02 38.47 38.02 38.47 38.47 1,232
Jul 14, 2023 38.16 38.16 38.16 38.16 38.16 11
Jul 13, 2023 38.00 38.18 38.00 38.18 38.18 1,914
Jul 12, 2023 37.79 37.79 37.79 37.79 37.79 15
Jul 11, 2023 37.52 37.52 37.52 37.52 37.52 142
Jul 10, 2023 37.24 37.24 37.24 37.24 37.24 10
Jul 7, 2023 37.03 37.03 37.03 37.03 37.03 66
Jul 6, 2023 37.11 37.11 37.11 37.11 37.11 10
Jul 5, 2023 37.46 37.46 37.46 37.46 37.46 10
Jul 3, 2023 37.59 37.59 37.53 37.53 37.53 103
Jun 30, 2023 37.42 37.42 37.42 37.42 37.42 6
Jun 29, 2023 36.88 36.88 36.88 36.88 36.88 67
Jun 28, 2023 36.85 36.85 36.57 36.76 36.76 3,726
Jun 27, 2023 36.83 36.83 36.83 36.83 36.83 4
Jun 26, 2023 36.36 36.36 36.36 36.36 36.36 11
Jun 23, 2023 36.54 36.54 36.51 36.51 36.51 281
Jun 22, 2023 36.77 36.77 36.77 36.77 36.77 5
Jun 21, 2023 36.93 36.93 36.72 36.72 36.72 136
Jun 20, 2023 36.97 36.97 36.97 36.97 36.97 5
Jun 16, 2023 37.21 37.21 37.13 37.13 37.13 154
Jun 15, 2023 37.22 37.22 37.22 37.22 37.22 2
Jun 14, 2023 36.78 36.78 36.78 36.78 36.78 102
Jun 13, 2023 36.71 36.71 36.71 36.71 36.71 54
Jun 12, 2023 36.36 36.36 36.36 36.36 36.36 1
Jun 9, 2023 36.05 36.05 36.05 36.05 36.05 3
Jun 8, 2023 35.98 35.98 35.98 35.98 35.98 1
Jun 7, 2023 35.69 35.69 35.69 35.69 35.69 1
Jun 6, 2023 35.91 35.91 35.91 35.91 35.91 1
Jun 5, 2023 35.73 35.73 35.73 35.73 35.73 6
Jun 2, 2023 35.48 35.84 35.48 35.74 35.74 68,034
Jun 1, 2023 35.18 35.18 35.18 35.18 35.18 2
May 31, 2023 34.80 34.80 34.80 34.80 34.80 3
May 30, 2023 35.20 35.20 34.98 34.98 34.98 287
May 26, 2023 34.99 34.99 34.99 34.99 34.99 5
May 25, 2023 34.46 34.46 34.46 34.46 34.46 1
May 24, 2023 33.96 33.96 33.96 33.96 33.96 131
May 23, 2023 34.30 34.30 34.30 34.30 34.30 1
May 22, 2023 34.76 34.76 34.75 34.75 34.75 1,494
May 19, 2023 34.68 34.75 34.68 34.75 34.75 870
May 18, 2023 34.84 34.86 34.84 34.86 34.86 115
May 17, 2023 34.04 34.41 34.04 34.41 34.41 7,019
May 16, 2023 33.97 33.97 33.97 33.97 33.97 21
May 15, 2023 34.21 34.21 34.21 34.21 34.21 21
May 12, 2023 34.17 34.17 34.17 34.17 34.17 21
May 11, 2023 34.22 34.22 34.22 34.22 34.22 21
May 10, 2023 34.26 34.26 34.26 34.26 34.26 21
May 9, 2023 34.21 34.21 34.21 34.21 34.21 32
May 8, 2023 34.44 34.44 34.44 34.44 34.44 10
May 5, 2023 34.32 34.32 34.32 34.32 34.32 30
May 4, 2023 33.69 33.69 33.69 33.69 33.69 1
May 3, 2023 33.91 33.91 33.91 33.91 33.91 1
May 2, 2023 34.19 34.19 34.19 34.19 34.19 3
May 1, 2023 34.54 34.54 34.54 34.54 34.54 1
Apr 28, 2023 34.41 34.51 34.41 34.51 34.51 237
Apr 27, 2023 34.16 34.16 34.16 34.16 34.16 1

Related Tickers

CQQQ Invesco China Technology ETF
33.98
+3.69%
 
CNXT VanEck ChiNext ETF
23.16
+3.27%
 
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
 
QLD ProShares Ultra QQQ
81.83
+3.11%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
 
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
 
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
 
EZA iShares MSCI South Africa ETF
40.04
+2.61%
 
SMH VanEck Semiconductor ETF
217.64
+2.56%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
 
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
 
TUR iShares MSCI Turkey ETF
39.67
+2.35%
 
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
 
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
 
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
 
PSI Invesco Semiconductors ETF
54.58
+2.15%
 
IYW iShares U.S. Technology ETF
130.95
+2.15%
 
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
 
SOXX iShares Semiconductor ETF
216.90
+2.11%
 
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
 
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
 
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
 
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
 
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
 
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
 
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
 
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
 
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
 
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
 
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
 
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
 
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
 
QTUM Defiance Quantum ETF
58.41
+1.83%
 
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
 
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
 
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
 
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
 
IOO iShares Global 100 ETF
88.61
+1.73%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
 
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
 
GXG Global X MSCI Colombia ETF
25.53
+1.71%
 
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
 
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
 
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
 
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
 
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
 
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
 
EWW iShares MSCI Mexico ETF
66.85
+1.60%
 
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
 
CNYA iShares MSCI China A ETF
26.38
+1.58%
 
EPU iShares MSCI Peru ETF
41.09
+1.56%
 
QQQ Invesco QQQ Trust
431.00
+1.54%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
 
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
 
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
 
IXN iShares Global Tech ETF
71.80
+1.48%
 
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
 
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
 
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
 
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
 
OEF iShares S&P 100 ETF
241.56
+1.35%
 
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
 
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
 
PSET Principal Quality ETF
64.97
+1.29%
 
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
 
XTL SPDR S&P Telecom ETF
69.05
+1.29%
 
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
 
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
 
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
 
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
 
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
 
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
 
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
 
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
 
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
 
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
 
RTH VanEck Retail ETF
200.84
+1.13%
 
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
 
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
 
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
 
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
 
PBUS Invesco MSCI USA ETF
50.96
+1.09%
 
VV Vanguard Large Cap Index Fund
233.54
+1.09%
 
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%