Skip to main content

Truemark ESG Active Opportunities ETF (NY: ECOZ )

38.61 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 33.45 33.48 33.45 33.48 335 -0.26(-0.78%)
Feb 28, 2023 33.74 33.74 33.74 33.74 2 -0.05(-0.15%)
Feb 27, 2023 33.79 33.79 33.79 33.79 43 +0.21(+0.64%)
Feb 24, 2023 33.58 33.58 33.58 33.58 100 -0.38(-1.13%)
Feb 23, 2023 33.96 33.96 33.96 33.96 35 +0.25(+0.75%)
Feb 22, 2023 33.75 33.75 33.71 33.71 237 -0.01(-0.03%)
Feb 21, 2023 34.10 34.10 33.72 33.72 3,203 -0.80(-2.33%)
Feb 17, 2023 34.52 34.52 34.52 34.52 100 -0.05(-0.16%)
Feb 16, 2023 34.58 34.58 34.58 34.58 0 -0.57(-1.62%)
Feb 15, 2023 35.15 35.15 35.15 35.15 22 +0.19(+0.54%)
Feb 14, 2023 34.96 34.96 34.96 34.96 1 +0.15(+0.43%)
Feb 13, 2023 34.81 34.81 34.81 34.81 9 +0.37(+1.07%)
Feb 10, 2023 34.44 34.44 34.44 34.44 100 -0.09(-0.27%)
Feb 09, 2023 34.53 34.53 34.53 34.53 81 -0.38(-1.08%)
Feb 08, 2023 34.91 34.91 34.91 34.91 5 -0.40(-1.13%)
Feb 07, 2023 35.31 35.31 35.31 35.31 52 +0.44(+1.27%)
Feb 06, 2023 34.87 34.87 34.87 34.87 3 -0.21(-0.60%)
Feb 03, 2023 34.94 35.17 34.94 35.08 706 -0.37(-1.04%)
Feb 02, 2023 35.45 35.45 35.45 35.45 0 +0.71(+2.06%)
Feb 01, 2023 35.01 35.01 34.74 34.74 218 +0.48(+1.39%)
Jan 31, 2023 34.26 34.26 34.26 34.26 107 +0.54(+1.60%)
Jan 30, 2023 33.72 33.72 33.72 33.72 52 -0.43(-1.25%)
Jan 27, 2023 34.07 34.14 34.03 34.14 308 +0.37(+1.08%)
Jan 26, 2023 33.78 33.78 33.78 33.78 2 +0.35(+1.05%)
Jan 25, 2023 33.43 33.43 33.43 33.43 15 -0.08(-0.22%)
Jan 24, 2023 33.50 33.50 33.50 33.50 15 -0.10(-0.30%)
Jan 23, 2023 33.60 33.60 33.60 33.60 11 +0.58(+1.74%)
Jan 20, 2023 33.03 33.03 33.03 33.03 161 +0.64(+1.96%)
Jan 19, 2023 32.39 32.39 32.39 32.39 0 -0.52(-1.59%)
Jan 18, 2023 32.92 32.92 32.92 32.92 10 -0.44(-1.33%)
Jan 17, 2023 33.36 33.36 33.36 33.36 11 -0.00(-0.00%)
Jan 13, 2023 33.36 33.36 33.36 33.36 100 +0.17(+0.53%)
Jan 12, 2023 33.16 33.19 33.16 33.19 329 +0.12(+0.37%)
Jan 11, 2023 33.06 33.06 33.06 33.06 2 +0.43(+1.33%)
Jan 10, 2023 32.63 32.63 32.63 32.63 35 +0.27(+0.82%)
Jan 09, 2023 32.59 32.59 32.36 32.36 100 +0.12(+0.38%)
Jan 06, 2023 32.29 32.29 32.24 32.24 1,101 +0.73(+2.33%)
Jan 05, 2023 31.59 31.59 31.50 31.50 229 -0.41(-1.27%)
Jan 04, 2023 31.87 31.94 31.87 31.91 7,357 +0.30(+0.95%)
Jan 03, 2023 31.61 31.61 31.61 31.61 10 -0.11(-0.34%)
Dec 30, 2022 31.60 31.72 31.60 31.72 207 -0.14(-0.44%)
Dec 29, 2022 31.86 31.86 31.86 31.86 2 +0.58(+1.86%)
Dec 28, 2022 31.28 31.28 31.28 31.28 6 -0.34(-1.09%)
Dec 27, 2022 31.62 31.62 31.62 31.62 44 -0.30(-0.95%)
Dec 23, 2022 31.92 31.92 31.92 31.92 100 +0.12(+0.36%)
Dec 22, 2022 31.81 31.81 31.81 31.81 1 -0.53(-1.63%)
Dec 21, 2022 32.34 32.34 32.34 32.34 16 +0.48(+1.52%)
Dec 20, 2022 31.85 31.85 31.85 31.85 53 -0.03(-0.10%)
Dec 19, 2022 32.00 32.00 31.88 31.88 102 -0.30(-0.93%)
Dec 16, 2022 32.18 32.18 32.18 32.18 100 -0.37(-1.14%)
Dec 15, 2022 32.56 32.56 32.56 32.56 20 -0.99(-2.96%)
Dec 14, 2022 33.55 33.55 33.55 33.55 156 -0.19(-0.56%)
Dec 13, 2022 33.73 33.73 33.73 33.73 34 +0.26(+0.77%)
Dec 12, 2022 33.48 33.48 33.48 33.48 4 +0.35(+1.05%)
Dec 09, 2022 33.13 33.13 33.13 33.13 100 -0.19(-0.56%)
Dec 08, 2022 33.32 33.32 33.32 33.32 5 +0.27(+0.80%)
Dec 07, 2022 32.96 33.05 32.93 33.05 254 +0.02(+0.05%)
Dec 06, 2022 33.03 33.03 33.03 33.03 0 -0.57(-1.69%)
Dec 05, 2022 33.60 33.60 33.60 33.60 5 -0.60(-1.76%)
Dec 02, 2022 34.00 34.20 34.00 34.20 106 +0.03(+0.09%)
Dec 01, 2022 34.17 34.17 34.17 34.17 66 -0.01(-0.02%)
Nov 30, 2022 34.18 34.18 34.18 34.18 0 +1.08(+3.27%)
Nov 29, 2022 33.10 33.10 33.10 33.10 2 -0.10(-0.29%)
Nov 28, 2022 33.19 33.19 33.19 33.19 1 -0.52(-1.54%)
Nov 25, 2022 33.71 33.71 33.71 33.71 100 +0.01(+0.03%)
Nov 23, 2022 33.70 33.70 33.70 33.70 100 +0.24(+0.72%)
Nov 22, 2022 33.33 33.46 33.28 33.46 17,771 +0.43(+1.29%)
Nov 21, 2022 33.20 33.20 33.03 33.03 302 -0.14(-0.42%)
Nov 18, 2022 33.17 33.17 33.17 33.17 100 +0.15(+0.45%)
Nov 17, 2022 33.03 33.03 33.03 33.03 2 -0.18(-0.56%)
Nov 16, 2022 33.21 33.21 33.21 33.21 2 -0.24(-0.72%)
Nov 15, 2022 33.56 33.56 33.45 33.45 10,093 +0.32(+0.95%)
Nov 14, 2022 33.14 33.14 33.14 33.14 31 -0.30(-0.91%)
Nov 11, 2022 33.44 33.44 33.44 33.44 100 +0.30(+0.89%)
Nov 10, 2022 33.15 33.15 33.15 33.15 7 +1.86(+5.93%)
Nov 09, 2022 31.29 31.29 31.29 31.29 5 -0.62(-1.95%)
Nov 08, 2022 31.91 31.91 31.91 31.91 52 +0.25(+0.80%)
Nov 07, 2022 31.66 31.66 31.66 31.66 1 +0.15(+0.49%)
Nov 04, 2022 31.51 31.51 31.51 31.51 100 +0.35(+1.12%)
Nov 03, 2022 31.23 31.23 31.16 31.16 5,109 -0.23(-0.75%)
Nov 02, 2022 31.39 31.39 31.39 31.39 0 -0.92(-2.86%)
Nov 01, 2022 32.32 32.32 32.32 32.32 0 -0.12(-0.38%)
Oct 31, 2022 32.44 32.44 32.44 32.44 5 -0.23(-0.70%)
Oct 28, 2022 32.67 32.67 32.67 32.67 100 +0.77(+2.43%)
Oct 27, 2022 31.90 31.90 31.90 31.90 0 -0.04(-0.13%)
Oct 26, 2022 31.94 31.94 31.94 31.94 1 +0.02(+0.05%)
Oct 25, 2022 31.82 31.92 31.82 31.92 309 +0.74(+2.37%)
Oct 24, 2022 31.18 31.18 31.18 31.18 16 +0.34(+1.12%)
Oct 21, 2022 30.84 30.84 30.84 30.84 100 +0.65(+2.16%)
Oct 20, 2022 30.19 30.19 30.19 30.19 29 -0.31(-1.03%)
Oct 19, 2022 30.50 30.50 30.50 30.50 5 -0.31(-0.99%)
Oct 18, 2022 30.81 30.81 30.81 30.81 2 +0.41(+1.34%)
Oct 17, 2022 30.40 30.40 30.40 30.40 0 +0.86(+2.92%)
Oct 14, 2022 29.54 29.54 29.54 29.54 100 -0.81(-2.67%)
Oct 13, 2022 30.35 30.35 30.35 30.35 17 +0.65(+2.18%)
Oct 12, 2022 29.70 29.70 29.70 29.70 1 -0.08(-0.27%)
Oct 11, 2022 29.78 29.78 29.78 29.78 4 -0.20(-0.66%)
Oct 10, 2022 29.84 29.98 29.84 29.98 303 -0.16(-0.53%)
Oct 07, 2022 30.14 30.14 30.14 30.14 100 -0.92(-2.97%)
Oct 06, 2022 31.06 31.06 31.06 31.06 5 -0.33(-1.06%)
Oct 05, 2022 31.40 31.40 31.40 31.40 60 -0.22(-0.70%)
Oct 04, 2022 31.62 31.62 31.62 31.62 4 +0.95(+3.10%)
Oct 03, 2022 30.67 30.67 30.67 30.67 97 +0.62(+2.05%)
Sep 30, 2022 30.05 30.05 30.05 30.05 100 -0.44(-1.44%)
Sep 29, 2022 30.49 30.49 30.49 30.49 49 -0.81(-2.60%)
Sep 28, 2022 31.31 31.31 31.31 31.31 18 +0.66(+2.15%)
Sep 27, 2022 30.65 30.65 30.65 30.65 3 -0.04(-0.13%)
Sep 26, 2022 30.69 30.69 30.69 30.69 11 -0.23(-0.74%)
Sep 23, 2022 30.92 30.92 30.92 30.92 100 -0.57(-1.82%)
Sep 22, 2022 31.49 31.49 31.49 31.49 44 -0.58(-1.80%)
Sep 21, 2022 32.78 32.79 32.07 32.07 605 -0.50(-1.53%)
Sep 20, 2022 32.56 32.56 32.56 32.56 4 -0.44(-1.33%)
Sep 19, 2022 33.00 33.00 33.00 33.00 2 +0.19(+0.57%)
Sep 16, 2022 32.81 32.81 32.81 32.81 100 -0.25(-0.75%)
Sep 15, 2022 33.06 33.06 33.06 33.06 4 -0.38(-1.13%)
Sep 14, 2022 33.44 33.44 33.44 33.44 1 +0.16(+0.48%)
Sep 13, 2022 33.28 33.28 33.28 33.28 1 -1.46(-4.19%)
Sep 12, 2022 34.73 34.74 34.72 34.74 1,286 +0.28(+0.80%)
Sep 09, 2022 34.46 34.46 34.46 34.46 100 +0.51(+1.49%)
Sep 08, 2022 33.95 33.95 33.95 33.95 2 +0.23(+0.69%)
Sep 07, 2022 33.72 33.72 33.72 33.72 9 +0.87(+2.64%)
Sep 06, 2022 32.85 32.85 32.85 32.85 28 +0.05(+0.16%)
Sep 02, 2022 32.80 32.80 32.80 32.80 100 -0.40(-1.20%)
Sep 01, 2022 33.20 33.20 33.20 33.20 5 -0.02(-0.05%)
Aug 31, 2022 33.21 33.21 33.21 33.21 3 -0.12(-0.37%)
Aug 30, 2022 33.34 33.34 33.34 33.34 51 -0.29(-0.87%)
Aug 29, 2022 33.63 33.63 33.63 33.63 109 -0.30(-0.89%)
Aug 26, 2022 33.93 33.93 33.93 33.93 100 -1.18(-3.37%)
Aug 25, 2022 35.11 35.11 35.11 35.11 8 +0.45(+1.31%)
Aug 24, 2022 34.66 34.66 34.66 34.66 0 +0.18(+0.52%)
Aug 23, 2022 34.48 34.48 34.48 34.48 6 -0.09(-0.26%)
Aug 22, 2022 34.57 34.57 34.57 34.57 9 -0.85(-2.40%)
Aug 19, 2022 35.42 35.42 35.42 35.42 100 -0.62(-1.72%)
Aug 18, 2022 36.04 36.04 36.04 36.04 0 +0.01(+0.02%)
Aug 17, 2022 36.04 36.04 36.04 36.04 5 -0.35(-0.95%)
Aug 16, 2022 36.35 36.38 36.35 36.38 407 +0.03(+0.09%)
Aug 15, 2022 36.35 36.35 36.35 36.35 17 +0.22(+0.62%)
Aug 12, 2022 36.13 36.13 36.13 36.13 100 +0.69(+1.95%)
Aug 11, 2022 35.44 35.44 35.44 35.44 7 -0.11(-0.31%)
Aug 10, 2022 35.55 35.55 35.55 35.55 2 +0.92(+2.65%)
Aug 09, 2022 34.91 34.91 34.63 34.63 294 -0.38(-1.08%)
Aug 08, 2022 35.01 35.01 35.01 35.01 27 -0.13(-0.38%)
Aug 05, 2022 35.14 35.14 35.14 35.14 100 -0.05(-0.14%)
Aug 04, 2022 35.19 35.19 35.19 35.19 1 +0.08(+0.22%)
Aug 03, 2022 35.12 35.12 35.12 35.12 6 +0.59(+1.71%)
Aug 02, 2022 34.53 34.53 34.53 34.53 1 -0.04(-0.13%)
Aug 01, 2022 34.57 34.57 34.57 34.57 80 -0.04(-0.12%)
Jul 29, 2022 34.61 34.61 34.61 34.61 100 +0.55(+1.62%)
Jul 28, 2022 34.06 34.06 34.06 34.06 4 +0.63(+1.89%)
Jul 27, 2022 32.97 33.43 32.97 33.43 120 +1.16(+3.61%)
Jul 26, 2022 32.26 32.26 32.26 32.26 8 -0.46(-1.41%)
Jul 25, 2022 32.73 32.73 32.73 32.73 1 +0.00(+0.01%)
Jul 22, 2022 32.72 32.72 32.72 32.72 100 -0.33(-0.99%)
Jul 21, 2022 33.05 33.05 33.05 33.05 150 +0.38(+1.17%)
Jul 20, 2022 32.67 32.67 32.67 32.67 8 +0.33(+1.03%)
Jul 19, 2022 32.24 32.34 32.24 32.34 1,140 +0.92(+2.93%)
Jul 18, 2022 31.96 31.96 31.42 31.42 162 -0.14(-0.43%)
Jul 15, 2022 31.43 31.55 31.43 31.55 136 +0.57(+1.84%)
Jul 14, 2022 30.79 30.98 30.79 30.98 2,465 -0.04(-0.12%)
Jul 13, 2022 31.02 31.02 31.02 31.02 4 -0.07(-0.24%)
Jul 12, 2022 31.09 31.09 31.09 31.09 6 -0.33(-1.04%)
Jul 11, 2022 31.42 31.42 31.42 31.42 2 -0.56(-1.76%)
Jul 08, 2022 31.87 31.98 31.87 31.98 281 +0.05(+0.16%)
Jul 07, 2022 31.91 31.93 31.91 31.93 4,493 +0.61(+1.93%)
Jul 06, 2022 31.32 31.32 31.32 31.32 4 +0.10(+0.31%)
Jul 05, 2022 31.23 31.23 31.23 31.23 7 +0.19(+0.61%)
Jul 01, 2022 31.04 31.04 31.04 31.04 100 +0.33(+1.09%)
Jun 30, 2022 30.79 30.83 30.71 30.71 7,603 -0.25(-0.80%)
Jun 29, 2022 30.95 30.95 30.95 30.95 5 -0.07(-0.23%)
Jun 28, 2022 31.02 31.02 31.02 31.02 1 -0.84(-2.63%)
Jun 27, 2022 31.86 31.86 31.86 31.86 7 -0.13(-0.39%)
Jun 24, 2022 31.99 31.99 31.99 31.99 149 +0.90(+2.90%)
Jun 23, 2022 31.08 31.08 31.08 31.08 2 +0.37(+1.19%)
Jun 22, 2022 30.72 30.72 30.72 30.72 2 +0.10(+0.33%)
Jun 21, 2022 30.25 30.68 30.25 30.62 2,002 +0.73(+2.45%)
Jun 17, 2022 29.88 29.88 29.88 29.88 100 +0.29(+0.99%)
Jun 16, 2022 29.59 29.59 29.59 29.59 13 -1.20(-3.88%)
Jun 15, 2022 30.56 30.78 30.56 30.78 555 +0.60(+2.00%)
Jun 14, 2022 30.20 30.20 30.18 30.18 516 -0.11(-0.37%)
Jun 13, 2022 30.29 30.29 30.29 30.29 34 -1.39(-4.39%)
Jun 10, 2022 31.60 31.68 31.60 31.68 284 -0.95(-2.92%)
Jun 09, 2022 32.64 32.64 32.64 32.64 106 -0.66(-1.99%)
Jun 08, 2022 33.30 33.30 33.30 33.30 66 -0.38(-1.13%)
Jun 07, 2022 33.68 33.68 33.68 33.68 1 +0.28(+0.85%)
Jun 06, 2022 33.40 33.40 33.40 33.40 6 +0.11(+0.34%)
Jun 03, 2022 33.26 33.28 33.26 33.28 107 -0.64(-1.89%)
Jun 02, 2022 33.92 33.92 33.92 33.92 0 +0.89(+2.68%)
Jun 01, 2022 33.04 33.04 33.04 33.04 77 -0.36(-1.08%)
May 31, 2022 33.40 33.40 33.40 33.40 3 -0.10(-0.29%)
May 27, 2022 33.50 33.50 33.50 33.50 100 +0.90(+2.77%)
May 26, 2022 32.62 32.62 32.59 32.59 1,012 +0.85(+2.69%)
May 25, 2022 31.73 31.74 31.73 31.74 110 +0.49(+1.56%)
May 24, 2022 31.19 31.25 31.19 31.25 505 -0.48(-1.50%)
May 23, 2022 31.73 31.73 31.73 31.73 21 +0.47(+1.50%)
May 20, 2022 30.98 31.26 30.98 31.26 6,138 -0.11(-0.34%)
May 19, 2022 31.37 31.37 31.37 31.37 4 +0.08(+0.26%)
May 18, 2022 32.07 32.07 31.29 31.29 104 -1.43(-4.38%)
May 17, 2022 32.72 32.72 32.72 32.72 13 +0.75(+2.35%)
May 16, 2022 31.97 31.97 31.97 31.97 0 -0.40(-1.23%)
May 13, 2022 32.36 32.36 32.36 32.36 100 +1.01(+3.23%)
May 12, 2022 31.35 31.35 31.35 31.35 13 -0.07(-0.21%)
May 11, 2022 32.12 32.12 31.42 31.42 1,062 -0.72(-2.25%)
May 10, 2022 31.96 32.14 31.96 32.14 417 +0.13(+0.42%)
May 09, 2022 32.01 32.01 32.01 32.01 168 -1.28(-3.85%)
May 06, 2022 33.29 33.29 33.29 33.29 100 -0.35(-1.05%)
May 05, 2022 33.64 33.64 33.64 33.64 23 -1.45(-4.13%)
May 04, 2022 35.09 35.09 35.09 35.09 162 +1.08(+3.18%)
May 03, 2022 34.03 34.03 34.01 34.01 760 -0.04(-0.12%)
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.