New Zealand markets open in 1 hour 23 minutes

Strategy Shares Halt Climate Change ETF (NZRO)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
22.16+0.13 (+0.59%)
At close: 10:32AM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202222.1622.1622.1622.1622.16-
01 Dec 202222.0322.0322.0322.0322.03100
30 Nov 202222.0522.0522.0522.0522.05100
29 Nov 202221.3321.3321.3321.3321.33100
28 Nov 202221.4721.4721.4721.4721.47100
25 Nov 202221.9421.9421.9421.9421.94-
23 Nov 202221.8421.8421.8421.8421.84100
22 Nov 202221.6521.6521.6521.6521.65100
21 Nov 202221.4521.4521.3921.3921.39200
18 Nov 202221.5221.6621.5221.6621.662,000
17 Nov 202221.5321.5321.5321.5321.53100
16 Nov 202221.6821.6821.6821.6821.68100
15 Nov 202221.7921.7921.7921.7921.79-
14 Nov 202221.5321.5321.5221.5221.52100
11 Nov 202221.5921.5921.5921.5921.59100
10 Nov 202221.4821.4821.4821.4821.48100
09 Nov 202220.2520.2520.2520.2520.25-
08 Nov 202220.5620.5620.5620.5620.56100
07 Nov 202220.3320.3320.3320.3320.33-
04 Nov 202220.1320.1320.1320.1320.13100
03 Nov 202220.2220.2220.2220.2220.22-
02 Nov 202220.6620.6620.2620.2620.26700
01 Nov 202220.8620.8620.8620.8620.86100
31 Oct 202220.9320.9320.9320.9320.93-
28 Oct 202220.7420.9320.7420.9320.93100
27 Oct 202220.5320.5320.5320.5320.53100
26 Oct 202220.9220.9220.6720.6720.67400
25 Oct 202220.5820.5820.5820.5820.58100
24 Oct 202219.9619.9619.9619.9619.96100
21 Oct 202219.8419.8419.8419.8419.84100
20 Oct 202219.4019.4019.4019.4019.40100
19 Oct 202219.6419.6419.6419.6419.64100
18 Oct 202219.8819.8819.8819.8819.88100
17 Oct 202219.6619.6619.6619.6619.66100
14 Oct 202219.1819.1819.1819.1819.18100
13 Oct 202219.6819.6819.6819.6819.68100
12 Oct 202219.3319.3319.3319.3319.33100
11 Oct 202219.5519.5519.5519.5519.55100
10 Oct 202219.6319.6319.6319.6319.63100
07 Oct 202219.8119.8119.8119.8119.81-
06 Oct 202220.4720.4720.4720.4720.47100
05 Oct 202220.7520.7520.7520.7520.75100
04 Oct 202221.0221.0221.0221.0221.02-
03 Oct 202220.4220.4220.4220.4220.42100
30 Sept 202219.9219.9219.9219.9219.92100
29 Sept 202220.1320.1320.1320.1320.13-
28 Sept 202220.7520.7520.7520.7520.75-
27 Sept 202220.3220.3220.3220.3220.32100
26 Sept 202220.2520.2520.2520.2520.25100
23 Sept 202220.3420.4720.3420.4720.47200
22 Sept 202220.9320.9320.9320.9320.93-
21 Sept 202221.3321.3321.3321.3321.33-
20 Sept 202221.5021.5021.5021.5021.50100
19 Sept 202221.9721.9721.9721.9721.97100
16 Sept 202221.9421.9421.9421.9421.94100
15 Sept 202222.1822.1822.1822.1822.18-
14 Sept 202222.5122.5122.5122.5122.51-
13 Sept 202222.4822.4822.3122.3122.31200
12 Sept 202223.0723.1223.0723.1223.12800
09 Sept 202222.9822.9822.9822.9822.98100
08 Sept 202222.6422.6422.6422.6422.64100
07 Sept 202222.2722.4722.2722.4722.47100
06 Sept 202221.8021.8021.8021.8021.80100
02 Sept 202221.7421.7421.7421.7421.74100
01 Sept 202222.0322.0322.0322.0322.03100
31 Aug 202222.1722.1722.1722.1722.17-
30 Aug 202222.1422.1422.1422.1422.14100
29 Aug 202222.2722.2722.2722.2722.27100
26 Aug 202222.5022.5022.5022.5022.50100
25 Aug 202223.1023.2423.1023.2423.24200
24 Aug 202222.9122.9122.9122.9122.91-
23 Aug 202222.6322.6322.6322.6322.63100
22 Aug 202222.6522.6522.6522.6522.65100
19 Aug 202223.2023.2023.2023.2023.20100
18 Aug 202223.7323.7323.7323.7323.73100
17 Aug 202224.1924.1923.6123.6123.61200
16 Aug 202223.9423.9423.9423.9423.94100
15 Aug 202224.1024.2223.9824.2224.22300
12 Aug 202223.9824.1123.9824.1124.111,900
11 Aug 202223.5423.5423.5423.5423.54100
10 Aug 202223.8223.8223.8223.8223.82100
09 Aug 202222.9022.9022.9022.9022.90100
08 Aug 202223.2423.2423.2423.2423.24100
05 Aug 202223.0523.0523.0523.0523.05-
04 Aug 202222.9722.9722.9722.9722.97-
03 Aug 202224.0724.0724.0724.0724.07100
02 Aug 202222.4922.4922.4222.4222.42200
01 Aug 202222.2122.2122.2022.2022.201,000
29 Jul 202222.3822.3822.3822.3822.38100
28 Jul 202222.1622.1622.1622.1622.16100
27 Jul 202221.4121.4121.4121.4121.41-
26 Jul 202220.8020.8020.8020.8020.80-
25 Jul 202220.9920.9920.9920.9920.99100
22 Jul 202220.9920.9920.9920.9920.99-
21 Jul 202221.3121.3121.3121.3121.31100
20 Jul 202221.1021.1021.1021.1021.10100
19 Jul 202220.8420.8420.8420.8420.84100
18 Jul 202220.3020.3020.3020.3020.30100
15 Jul 202220.3620.3620.3620.3620.36-
14 Jul 202220.1520.1520.1520.1520.15100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...