Impact Shares MSCI Global Climate Select ETF (NTZO) Exchange: NYSE ARCA
Data as of April 26, 2024
$16.07 ($0.06) 0.35%
Impact Shares MSCI Global Climate Select ETF - Daily Information
Click for more stock information on Impact Shares MSCI Global Climate Select ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $16.07 |
| Previous Close | $16.07 |
| High | $16.07 |
| Low | $16.07 |
| Adjusted Open | $16.07 |
| Previous Adjusted Close | $16.07 |
| Adjusted High | $16.07 |
| Adjusted Low | $16.07 |
About Impact Shares MSCI Global Climate Select ETF (NTZO)
Impact Shares MSCI Global Climate Select ETF
Invest in Impact Shares MSCI Global Climate Select ETF (NTZO)
Historical Stock Data for Impact Shares MSCI Global Climate Select ETF (NTZO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 6 |
| 2022-06-17 | $16.04 | $16.04 | $15.96 | $16.01 | $16.01 | 752 |
| 2022-06-16 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 1 |
| 2022-06-15 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 203 |
| 2022-06-14 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 2 |
| 2022-06-13 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 370 |
| 2022-06-10 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 5 |
| 2022-06-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 103 |
| 2022-06-08 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 103 |
| 2022-06-07 | $16.97 | $17.11 | $16.97 | $17.11 | $17.11 | 250 |
| 2022-06-06 | $17.18 | $17.18 | $17.00 | $17.00 | $17.00 | 377 |
| 2022-06-03 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 1 |
| 2022-06-02 | $16.95 | $17.19 | $16.95 | $17.19 | $17.19 | 149 |
| 2022-06-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 74 |
| 2022-05-31 | $17.13 | $17.14 | $17.01 | $17.01 | $17.01 | 4,370 |
| 2022-05-27 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 70 |
| 2022-05-26 | $16.70 | $16.80 | $16.70 | $16.80 | $16.80 | 100 |
| 2022-05-25 | $16.43 | $16.57 | $16.43 | $16.57 | $16.57 | 700 |
| 2022-05-24 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 663 |
| 2022-05-23 | $16.52 | $16.56 | $16.52 | $16.56 | $16.56 | 216 |
| 2022-05-20 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 610 |
| 2022-05-19 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 300 |
| 2022-05-18 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 60 |
| 2022-05-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 900 |
| 2022-05-16 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 324 |
| 2022-05-13 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 300 |
| 2022-05-12 | $16.00 | $16.08 | $16.00 | $16.06 | $16.06 | 300 |
| 2022-05-11 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 300 |
| 2022-05-10 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 236 |
| 2022-05-09 | $16.41 | $16.41 | $16.33 | $16.33 | $16.33 | 300 |
| 2022-05-06 | $16.85 | $16.94 | $16.80 | $16.80 | $16.80 | 861 |
| 2022-05-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-05-04 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2022-05-03 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 123 |
| 2022-05-02 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 123 |
| 2022-04-29 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 200 |
| 2022-04-28 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 200 |
| 2022-04-27 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 3 |
| 2022-04-26 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 4 |
| 2022-04-25 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 28 |
| 2022-04-22 | $18.00 | $18.00 | $17.66 | $17.66 | $17.66 | 639 |
| 2022-04-21 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 101 |
| 2022-04-20 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2022-04-19 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 256 |
| 2022-04-18 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 1 |
| 2022-04-14 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 7 |
| 2022-04-13 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 610 |
| 2022-04-12 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 900 |
| 2022-04-11 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 100 |
| 2022-04-08 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2022-04-07 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 29 |
| 2022-04-06 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 32 |
| 2022-04-05 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 317 |
| 2022-04-04 | $18.66 | $18.83 | $18.66 | $18.83 | $18.83 | 639 |
| 2022-04-01 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 1 |
| 2022-03-31 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 3 |
| 2022-03-30 | $18.91 | $18.91 | $18.85 | $18.85 | $18.85 | 136 |
| 2022-03-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 21 |
| 2022-03-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 21 |
| 2022-03-25 | $18.60 | $18.60 | $18.60 | $18.60 | $18.58 | 2 |
| 2022-03-24 | $18.60 | $18.60 | $18.60 | $18.60 | $18.58 | 53 |
| 2022-03-23 | $18.42 | $18.42 | $18.42 | $18.42 | $18.40 | 129 |
| 2022-03-22 | $18.70 | $18.70 | $18.70 | $18.70 | $18.68 | 12 |
| 2022-03-21 | $18.46 | $18.46 | $18.46 | $18.46 | $18.45 | 38 |
| 2022-03-18 | $18.58 | $18.58 | $18.58 | $18.58 | $18.56 | 44 |
| 2022-03-17 | $18.34 | $18.34 | $18.34 | $18.34 | $18.32 | 32 |
| 2022-03-16 | $18.14 | $18.14 | $18.14 | $18.14 | $18.13 | 3 |
| 2022-03-15 | $17.73 | $17.73 | $17.73 | $17.73 | $17.71 | 3 |
| 2022-03-14 | $17.46 | $17.46 | $17.46 | $17.46 | $17.44 | 10 |
| 2022-03-11 | $17.48 | $17.48 | $17.48 | $17.48 | $17.47 | 8 |
| 2022-03-10 | $17.60 | $17.60 | $17.24 | $17.30 | $17.28 | 5,404 |
| 2022-03-09 | $17.84 | $17.85 | $17.69 | $17.70 | $17.68 | 31,994 |
| 2022-03-08 | $17.22 | $17.37 | $17.07 | $17.14 | $17.12 | 43,297 |
| 2022-03-07 | $17.25 | $17.25 | $17.25 | $17.25 | $17.23 | 103 |
| 2022-03-04 | $17.82 | $17.82 | $17.66 | $17.77 | $17.75 | 30,155 |
| 2022-03-03 | $18.10 | $18.10 | $18.10 | $18.10 | $18.08 | 0 |
| 2022-03-02 | $18.29 | $18.37 | $18.29 | $18.37 | $18.35 | 502 |
| 2022-03-01 | $17.98 | $18.08 | $17.98 | $18.08 | $18.06 | 1,612 |
| 2022-02-28 | $18.31 | $18.33 | $18.18 | $18.33 | $18.31 | 658 |
| 2022-02-25 | $18.32 | $18.41 | $18.27 | $18.41 | $18.39 | 10,705 |
| 2022-02-24 | $17.69 | $18.10 | $17.69 | $18.10 | $18.08 | 200 |
| 2022-02-23 | $17.97 | $17.97 | $17.97 | $17.97 | $17.95 | 101 |
| 2022-02-22 | $18.26 | $18.26 | $18.26 | $18.26 | $18.24 | 178 |
| 2022-02-18 | $18.44 | $18.49 | $18.44 | $18.49 | $18.47 | 2,559 |
| 2022-02-17 | $18.67 | $18.67 | $18.60 | $18.60 | $18.59 | 302 |
| 2022-02-16 | $18.93 | $18.93 | $18.93 | $18.93 | $18.92 | 2 |
| 2022-02-15 | $18.90 | $18.90 | $18.87 | $18.89 | $18.87 | 200 |
| 2022-02-14 | $18.58 | $18.58 | $18.54 | $18.54 | $18.53 | 107 |
| 2022-02-11 | $18.99 | $18.99 | $18.67 | $18.67 | $18.65 | 220 |
| 2022-02-10 | $19.34 | $19.34 | $19.07 | $19.07 | $19.05 | 1,278 |
| 2022-02-09 | $19.29 | $19.33 | $19.29 | $19.33 | $19.31 | 301 |
| 2022-02-08 | $18.92 | $19.07 | $18.89 | $19.07 | $19.05 | 3,503 |
| 2022-02-07 | $18.89 | $18.89 | $18.89 | $18.89 | $18.87 | 5 |
| 2022-02-04 | $18.97 | $18.97 | $18.97 | $18.97 | $18.95 | 0 |
| 2022-02-03 | $18.93 | $18.93 | $18.93 | $18.93 | $18.92 | 10 |
| 2022-02-02 | $19.24 | $19.24 | $19.24 | $19.24 | $19.22 | 10 |
| 2022-02-01 | $18.90 | $19.09 | $18.90 | $19.09 | $19.07 | 2,402 |
| 2022-01-31 | $18.91 | $19.01 | $18.91 | $19.01 | $18.99 | 1,061 |
| 2022-01-28 | $18.65 | $18.65 | $18.65 | $18.65 | $18.63 | 200 |
| 2022-01-27 | $18.56 | $18.56 | $18.42 | $18.42 | $18.41 | 200 |
| 2022-01-26 | $18.84 | $18.84 | $18.55 | $18.55 | $18.53 | 101 |
| 2022-01-25 | $18.58 | $18.58 | $18.58 | $18.58 | $18.56 | 14 |
| 2022-01-24 | $18.57 | $18.79 | $18.25 | $18.79 | $18.77 | 1,828 |
| 2022-01-21 | $19.08 | $19.21 | $18.88 | $18.88 | $18.86 | 1,883 |
| 2022-01-20 | $19.07 | $19.07 | $19.07 | $19.07 | $19.05 | 10 |
| 2022-01-19 | $19.43 | $19.43 | $19.27 | $19.27 | $19.25 | 2,139 |
| 2022-01-18 | $19.49 | $19.49 | $19.28 | $19.31 | $19.29 | 1,011 |
| 2022-01-14 | $19.62 | $19.62 | $19.62 | $19.62 | $19.60 | 0 |
| 2022-01-13 | $19.68 | $19.68 | $19.68 | $19.68 | $19.66 | 0 |
| 2022-01-12 | $19.93 | $19.93 | $19.93 | $19.93 | $19.91 | 0 |
| 2022-01-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.78 | 2 |
| 2022-01-10 | $19.62 | $19.62 | $19.62 | $19.62 | $19.60 | 2 |
| 2022-01-07 | $19.72 | $19.72 | $19.72 | $19.72 | $19.70 | 1 |
| 2022-01-06 | $19.76 | $19.76 | $19.76 | $19.76 | $19.74 | 10 |
| 2022-01-05 | $19.88 | $19.88 | $19.88 | $19.88 | $19.86 | 12 |
| 2022-01-04 | $20.23 | $20.23 | $20.23 | $20.23 | $20.21 | 101 |
| 2022-01-03 | $20.23 | $20.28 | $20.23 | $20.28 | $20.26 | 2,518 |
| 2021-12-31 | $20.13 | $20.13 | $20.13 | $20.13 | $20.11 | 4 |
| 2021-12-30 | $20.17 | $20.17 | $20.17 | $20.17 | $20.14 | 1 |
| 2021-12-29 | $20.22 | $20.22 | $20.22 | $20.22 | $20.20 | 84 |
| 2021-12-28 | $20.19 | $20.19 | $20.19 | $20.19 | $20.17 | 115 |
| 2021-12-27 | $20.25 | $20.35 | $20.25 | $20.35 | $20.20 | 704 |
| 2021-12-23 | $20.13 | $20.13 | $20.13 | $20.13 | $19.98 | 101 |
| 2021-12-22 | $19.90 | $19.98 | $19.90 | $19.98 | $19.83 | 381 |
| 2021-12-21 | $19.77 | $19.77 | $19.77 | $19.77 | $19.62 | 2 |
| 2021-12-20 | $19.49 | $19.49 | $19.49 | $19.49 | $19.35 | 241 |
| 2021-12-17 | $19.67 | $19.67 | $19.67 | $19.67 | $19.53 | 100 |
| 2021-12-16 | $19.87 | $19.87 | $19.87 | $19.87 | $19.73 | 0 |
| 2021-12-15 | $19.97 | $19.97 | $19.97 | $19.97 | $19.82 | 982 |
| 2021-12-14 | $19.84 | $19.84 | $19.70 | $19.73 | $19.58 | 982 |
| 2021-12-13 | $19.89 | $19.89 | $19.89 | $19.89 | $19.75 | 2 |
| 2021-12-10 | $20.03 | $20.03 | $20.03 | $20.03 | $19.89 | 3 |
| 2021-12-09 | $19.89 | $19.89 | $19.89 | $19.89 | $19.74 | 104 |
| 2021-12-08 | $20.05 | $20.05 | $20.05 | $20.05 | $19.90 | 5 |
| 2021-12-07 | $19.97 | $19.97 | $19.97 | $19.97 | $19.83 | 5 |
| 2021-12-06 | $19.61 | $19.61 | $19.61 | $19.61 | $19.46 | 5 |
| 2021-12-03 | $19.41 | $19.41 | $19.41 | $19.41 | $19.26 | 8 |
| 2021-12-02 | $19.61 | $19.61 | $19.61 | $19.61 | $19.46 | 1 |
| 2021-12-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.26 | 171 |
| 2021-11-30 | $19.59 | $19.59 | $19.59 | $19.59 | $19.45 | 107 |
| 2021-11-29 | $19.85 | $19.85 | $19.84 | $19.84 | $19.70 | 1,118 |
| 2021-11-26 | $19.79 | $19.79 | $19.61 | $19.61 | $19.47 | 686 |
| 2021-11-24 | $20.00 | $20.02 | $20.00 | $20.02 | $19.88 | 5,006 |
| 2021-11-23 | $20.03 | $20.03 | $20.03 | $20.03 | $19.88 | 5 |
| 2021-11-22 | $20.08 | $20.08 | $20.08 | $20.08 | $19.93 | 79 |
| 2021-11-19 | $20.15 | $20.15 | $20.15 | $20.15 | $20.00 | 15 |
| 2021-11-18 | $20.19 | $20.19 | $20.19 | $20.19 | $20.04 | 2 |
| 2021-11-17 | $20.16 | $20.16 | $20.16 | $20.16 | $20.01 | 26 |
| 2021-11-16 | $20.20 | $20.20 | $20.20 | $20.20 | $20.05 | 150 |
| 2021-11-15 | $20.11 | $20.11 | $20.11 | $20.11 | $19.96 | 37 |
| 2021-11-12 | $20.15 | $20.15 | $20.15 | $20.15 | $20.01 | 110 |
| 2021-11-11 | $20.06 | $20.06 | $20.06 | $20.06 | $19.91 | 135 |
| 2021-11-10 | $20.03 | $20.03 | $20.03 | $20.03 | $19.88 | 63 |
| 2021-11-09 | $20.15 | $20.15 | $20.15 | $20.15 | $20.00 | 60 |
| 2021-11-08 | $20.29 | $20.29 | $20.23 | $20.23 | $20.09 | 728 |
| 2021-11-05 | $20.28 | $20.28 | $20.20 | $20.20 | $20.05 | 149 |
| 2021-11-04 | $20.24 | $20.25 | $20.19 | $20.23 | $20.08 | 27,850 |
| 2021-11-03 | $20.04 | $20.12 | $20.04 | $20.12 | $19.97 | 50,650 |
Impact Shares MSCI Global Climate Select ETF (NTZO) News Headlines
Recent Impact Shares MSCI Global Climate Select ETF (NTZO) News
Similar Companies to Impact Shares MSCI Global Climate Select ETF (NTZO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |