Impact Shares MSCI Global... (NTZO)
AMEX: NTZO
· Real-Time Price · USD
16.07
0.06 (0.35%)
At close: Jun 12, 2025, 3:41 PM
NTZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 16.04 | 16.07 | 16.07 | 16.07 | 16.07 | 0.00% | 6 |
| Jul 5, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.00% | 0 |
| Jul 1, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.00% | 0 |
| Jun 30, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.00% | 0 |
| Jun 29, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.00% | 0 |
| Jun 28, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.00% | 0 |
| Jun 27, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.00% | 0 |
| Jun 24, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.00% | 0 |
| Jun 23, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.00% | 0 |
| Jun 22, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.00% | 0 |
| Jun 21, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.37% | 6 |
| Jun 17, 2022 | 16.04 | 16.04 | 15.96 | 16.01 | 16.01 | -0.37% | 752 |
| Jun 16, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.25% | 1 |
| Jun 15, 2022 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.06% | 203 |
| Jun 14, 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 2.56% | 2 |
| Jun 13, 2022 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -3.64% | 370 |
| Jun 10, 2022 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -2.35% | 5 |
| Jun 9, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.43% | 0 |
| Jun 8, 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.58% | 103 |
| Jun 7, 2022 | 16.97 | 17.11 | 16.97 | 17.11 | 17.11 | 0.65% | 250 |