Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Truemark ESG Active Opportunities ETF (NY: ECOZ )

38.61 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 28, 2023 38.61 0 -0.01(-0.03%)
Jul 27, 2023 38.62 38.62 38.62 38.62 4 +0.05(+0.12%)
Jul 26, 2023 38.41 38.57 38.39 38.57 4,616 -0.10(-0.26%)
Jul 25, 2023 38.62 38.67 38.62 38.67 405 +0.17(+0.44%)
Jul 24, 2023 38.50 38.50 38.50 38.50 0 +0.13(+0.34%)
Jul 21, 2023 38.38 38.38 38.38 38.38 100 +0.01(+0.04%)
Jul 20, 2023 38.36 38.36 38.36 38.36 4 -0.42(-1.09%)
Jul 19, 2023 38.72 38.78 38.68 38.78 13,093 +0.05(+0.13%)
Jul 18, 2023 38.60 38.73 38.60 38.73 8,791 +0.26(+0.68%)
Jul 17, 2023 38.02 38.47 38.02 38.47 1,232 +0.31(+0.82%)
Jul 14, 2023 38.16 38.16 38.16 38.16 100 -0.02(-0.06%)
Jul 13, 2023 38.00 38.18 38.00 38.18 1,914 +0.39(+1.02%)
Jul 12, 2023 37.79 37.79 37.79 37.79 15 +0.27(+0.73%)
Jul 11, 2023 37.52 37.52 37.52 37.52 142 +0.28(+0.74%)
Jul 10, 2023 37.24 37.24 37.24 37.24 0 +0.22(+0.58%)
Jul 07, 2023 37.03 37.03 37.03 37.03 100 -0.08(-0.21%)
Jul 06, 2023 37.11 37.11 37.11 37.11 0 -0.36(-0.95%)
Jul 05, 2023 37.46 37.46 37.46 37.46 10 -0.07(-0.20%)
Jul 03, 2023 37.59 37.59 37.53 37.53 103 +0.11(+0.30%)
Jun 30, 2023 37.42 37.42 37.42 37.42 100 +0.54(+1.47%)
Jun 29, 2023 36.88 36.88 36.88 36.88 67 +0.11(+0.31%)
Jun 28, 2023 36.85 36.85 36.57 36.76 3,726 -0.07(-0.18%)
Jun 27, 2023 36.83 36.83 36.83 36.83 4 +0.47(+1.29%)
Jun 26, 2023 36.36 36.36 36.36 36.36 11 -0.15(-0.42%)
Jun 23, 2023 36.54 36.54 36.51 36.51 281 -0.26(-0.69%)
Jun 22, 2023 36.77 36.77 36.77 36.77 0 +0.04(+0.12%)
Jun 21, 2023 36.93 36.93 36.72 36.72 136 -0.25(-0.67%)
Jun 20, 2023 36.97 36.97 36.97 36.97 5 -0.16(-0.42%)
Jun 16, 2023 37.21 37.21 37.13 37.13 154 -0.09(-0.26%)
Jun 15, 2023 37.22 37.22 37.22 37.22 2 +2.79(+8.09%)
May 08, 2023 34.44 34.44 34.44 34.44 10 +0.12(+0.34%)
May 05, 2023 34.32 34.32 34.32 34.32 100 +0.63(+1.88%)
May 04, 2023 33.69 33.69 33.69 33.69 0 -0.22(-0.65%)
May 03, 2023 33.91 33.91 33.91 33.91 0 -0.29(-0.84%)
May 02, 2023 34.19 34.19 34.19 34.19 3 -0.35(-1.00%)
May 01, 2023 34.54 34.54 34.54 34.54 0 +0.03(+0.09%)
Apr 28, 2023 34.41 34.51 34.41 34.51 237 +0.35(+1.01%)
Apr 27, 2023 34.16 34.16 34.16 34.16 0 +0.65(+1.94%)
Apr 26, 2023 33.51 33.51 33.51 33.51 4 -0.53(-1.54%)
Apr 25, 2023 34.04 34.04 34.04 34.04 0 -0.57(-1.66%)
Apr 24, 2023 34.61 34.61 34.61 34.61 8 -0.00(-0.01%)
Apr 21, 2023 34.62 34.62 34.62 34.62 100 +0.06(+0.17%)
Apr 20, 2023 34.45 34.56 34.45 34.56 1,189 -0.20(-0.59%)
Apr 19, 2023 34.76 34.76 34.76 34.76 1 -0.03(-0.10%)
Apr 18, 2023 34.80 34.80 34.80 34.80 0 +0.06(+0.18%)
Apr 17, 2023 34.74 34.74 34.74 34.74 3 +0.23(+0.67%)
Apr 14, 2023 34.51 34.51 34.51 34.51 100 -0.03(-0.09%)
Apr 13, 2023 34.54 34.54 34.54 34.54 3 +0.50(+1.46%)
Apr 12, 2023 34.32 34.32 34.04 34.04 142 -0.27(-0.80%)
Apr 11, 2023 34.33 34.33 34.31 34.31 226 +0.02(+0.06%)
Apr 10, 2023 34.29 34.29 34.29 34.29 115 +0.11(+0.31%)
Apr 06, 2023 34.18 34.18 34.18 34.18 100 -0.00(-0.00%)
Apr 05, 2023 34.18 34.18 34.18 34.18 4 -0.17(-0.49%)
Apr 04, 2023 34.35 34.35 34.35 34.35 29 -0.25(-0.72%)
Apr 03, 2023 34.60 34.60 34.60 34.60 48 -0.07(-0.21%)
Mar 31, 2023 34.47 34.68 34.47 34.68 202 +0.57(+1.66%)
Mar 30, 2023 34.11 34.11 34.11 34.11 150 +0.21(+0.63%)
Mar 29, 2023 33.84 33.89 33.84 33.89 105 +0.56(+1.68%)
Mar 28, 2023 33.33 33.33 33.33 33.33 15 -0.16(-0.48%)
Mar 27, 2023 33.49 33.49 33.49 33.49 102 +0.13(+0.40%)
Mar 24, 2023 32.98 33.36 32.94 33.36 6,868 -0.06(-0.19%)
Mar 23, 2023 33.42 33.42 33.42 33.42 27 +0.06(+0.17%)
Mar 22, 2023 33.37 33.37 33.37 33.37 3 -0.52(-1.53%)
Mar 21, 2023 33.89 33.89 33.89 33.89 54 +0.62(+1.86%)
Mar 20, 2023 33.27 33.27 33.27 33.27 8 +0.34(+1.02%)
Mar 17, 2023 32.93 32.93 32.93 32.93 100 -0.50(-1.49%)
Mar 16, 2023 33.21 33.43 33.21 33.43 161 +0.63(+1.91%)
Mar 15, 2023 32.80 32.80 32.80 32.80 33 -0.28(-0.84%)
Mar 14, 2023 33.08 33.08 33.08 33.08 7 +0.58(+1.80%)
Mar 13, 2023 32.50 32.50 32.50 32.50 4 -0.09(-0.28%)
Mar 10, 2023 32.59 32.59 32.59 32.59 100 -0.59(-1.79%)
Mar 09, 2023 33.18 33.18 33.18 33.18 5 -0.60(-1.79%)
Mar 08, 2023 33.75 33.79 33.68 33.79 5,978 +0.02(+0.05%)
Mar 07, 2023 33.77 33.77 33.77 33.77 94 -0.52(-1.52%)
Mar 06, 2023 34.29 34.29 34.29 34.29 2 +0.07(+0.20%)
Mar 03, 2023 34.19 34.22 34.19 34.22 152 +0.54(+1.60%)
Mar 02, 2023 33.68 33.68 33.68 33.68 0 +0.20(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.