Strategy Shares Halt Climate Change ETF - NZRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2023	20.92	20.92	20.92	20.92	20.92	0
October 20, 2023	20.92	20.92	20.92	20.92	20.92	0
October 19, 2023	20.92	20.92	20.92	20.92	20.92	0
October 18, 2023	20.92	20.92	20.92	20.92	20.92	0
October 17, 2023	20.92	20.92	20.92	20.92	20.92	0
October 16, 2023	20.9	20.92	20.92	20.92	20.9	874
October 13, 2023	20.89	20.92	20.92	20.92	20.89	1,000
October 12, 2023	20.93	20.93	20.93	20.93	20.93	49
October 11, 2023	20.89	20.89	20.89	20.89	20.89	254
October 10, 2023	20.9	20.9	20.9	20.9	20.9	0
October 09, 2023	20.9	20.93	20.92	20.93	20.9	418
October 06, 2023	20.9	20.9	20.9	20.9	20.9	0
October 05, 2023	20.92	20.92	20.92	20.92	20.92	1
October 04, 2023	20.9	20.93	20.93	20.93	20.9	220
October 03, 2023	20.91	20.91	20.91	20.91	20.91	0
October 02, 2023	20.9	20.93	20.93	20.93	20.9	183
September 29, 2023	20.91	20.91	20.91	20.91	20.91	2
September 28, 2023	20.9	20.94	20.94	20.94	20.9	288
September 27, 2023	20.91	20.91	20.91	20.91	20.91	4
September 26, 2023	20.91	20.91	20.91	20.91	20.91	2
September 25, 2023	20.83	20.83	20.83	20.83	20.83	2
September 22, 2023	20.96	20.84	20.84	20.96	20.84	570
September 21, 2023	21.06	20.97	20.97	21.06	20.97	852
September 20, 2023	21.37	21.37	21.37	21.37	21.37	44
September 19, 2023	21.52	21.52	21.52	21.52	21.52	0
September 18, 2023	21.49	21.49	21.49	21.49	21.49	6
September 15, 2023	21.65	21.64	21.64	21.66	21.64	2,614
September 14, 2023	21.88	21.88	21.88	21.88	21.88	3
September 13, 2023	21.71	21.71	21.71	21.71	21.71	6
September 12, 2023	21.77	21.77	21.77	21.77	21.77	3
September 11, 2023	21.98	21.98	21.98	21.98	21.98	6
September 08, 2023	21.8	21.8	21.8	21.8	21.8	4
September 07, 2023	21.81	21.81	21.81	21.81	21.81	8
September 06, 2023	21.88	21.88	21.88	21.88	21.88	5
September 05, 2023	22.05	22.05	22.05	22.05	22.05	0
September 01, 2023	22.09	22.09	22.09	22.09	22.09	2
August 31, 2023	22.06	22.06	22.06	22.06	22.06	13
August 30, 2023	22.17	22.11	22.11	22.17	22.11	362
August 29, 2023	22.07	22.07	22.07	22.07	22.07	0
August 28, 2023	21.64	21.64	21.64	21.64	21.64	31
August 25, 2023	21.5	21.5	21.5	21.5	21.5	51
August 24, 2023	21.32	21.26	21.26	21.32	21.26	237
August 23, 2023	21.61	21.61	21.61	21.61	21.61	4
August 22, 2023	21.35	21.35	21.35	21.35	21.35	5
August 21, 2023	21.33	21.41	21.41	21.41	21.33	158
August 18, 2023	21.25	21.25	21.25	21.25	21.25	0
August 17, 2023	21.3	21.3	21.3	21.3	21.3	0
August 16, 2023	21.56	21.56	21.56	21.56	21.56	4
August 15, 2023	21.81	21.81	21.81	21.81	21.81	1
August 14, 2023	22.11	22.11	22.11	22.11	22.11	0
August 11, 2023	21.99	21.99	21.99	21.99	21.99	7
August 10, 2023	22.05	22.05	22.05	22.05	22.05	1
August 09, 2023	22.08	22.08	22.08	22.08	22.08	4
July 27, 2023	22.82	22.66	22.66	22.82	22.66	405
July 26, 2023	22.98	22.98	22.98	22.98	22.98	0
July 25, 2023	23.09	23.09	23.09	23.09	23.09	2
July 24, 2023	23.06	23.06	23.06	23.06	23.06	1
July 21, 2023	23.07	23.07	23.07	23.07	23.07	54
July 20, 2023	23.09	23.09	23.09	23.09	23.09	14
July 13, 2023	22.96	22.97	22.97	22.97	22.96	400

Strategy Shares Halt Climate Change ETF (NZRO) NASDAQ