TrueShares Active Yield ETF (ERNZ)
NASDAQ: ERNZ · Real-Time Price · USD
20.86
+0.14 (0.67%)
Nov 7, 2025, 4:00 PM EST - Market closed
ERNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.79 | 20.87 | 20.77 | 20.86 | 20.86 | 0.69% | 13,865 |
| Nov 6, 2025 | 20.95 | 20.95 | 20.62 | 20.72 | 20.72 | -1.17% | 181,749 |
| Nov 5, 2025 | 20.85 | 21.03 | 20.85 | 20.96 | 20.96 | 0.55% | 35,567 |
| Nov 4, 2025 | 20.86 | 20.86 | 20.82 | 20.85 | 20.85 | -0.62% | 8,486 |
| Nov 3, 2025 | 20.94 | 20.99 | 20.94 | 20.98 | 20.98 | -0.39% | 12,463 |
| Oct 31, 2025 | 21.01 | 21.06 | 20.93 | 21.06 | 21.06 | 0.43% | 10,816 |
| Oct 30, 2025 | 20.97 | 21.08 | 20.96 | 20.97 | 20.97 | -1.15% | 27,599 |
| Oct 29, 2025 | 21.53 | 21.53 | 21.22 | 21.22 | 21.02 | -1.37% | 33,658 |
| Oct 28, 2025 | 21.55 | 21.60 | 21.51 | 21.51 | 21.31 | -0.46% | 84,723 |
| Oct 27, 2025 | 21.71 | 21.71 | 21.61 | 21.61 | 21.41 | -0.42% | 5,464 |
| Oct 24, 2025 | 21.75 | 21.75 | 21.66 | 21.70 | 21.50 | 0.23% | 12,691 |
| Oct 23, 2025 | 21.58 | 21.70 | 21.56 | 21.65 | 21.45 | 0.29% | 104,275 |
| Oct 22, 2025 | 21.77 | 21.77 | 21.59 | 21.59 | 21.39 | -0.53% | 1,292 |
| Oct 21, 2025 | 21.48 | 21.73 | 21.48 | 21.70 | 21.50 | 0.66% | 1,148 |
| Oct 20, 2025 | 21.58 | 21.59 | 21.51 | 21.56 | 21.36 | 0.45% | 40,448 |
| Oct 17, 2025 | 21.33 | 21.47 | 21.33 | 21.47 | 21.26 | 0.91% | 18,246 |
| Oct 16, 2025 | 21.41 | 21.48 | 21.27 | 21.27 | 21.07 | -1.32% | 1,285 |
| Oct 15, 2025 | 21.84 | 21.85 | 21.49 | 21.56 | 21.35 | -0.64% | 121,759 |
| Oct 14, 2025 | 21.28 | 21.70 | 21.28 | 21.70 | 21.49 | 1.35% | 2,406 |
| Oct 13, 2025 | 21.34 | 21.41 | 21.30 | 21.41 | 21.20 | 0.92% | 1,045 |
| Oct 10, 2025 | 21.73 | 21.75 | 21.21 | 21.21 | 21.01 | -2.13% | 181,355 |
| Oct 9, 2025 | 21.80 | 21.80 | 21.64 | 21.67 | 21.47 | -1.30% | 93,948 |
| Oct 8, 2025 | 22.07 | 22.07 | 21.88 | 21.96 | 21.75 | 0.04% | 140,923 |
| Oct 7, 2025 | 22.04 | 22.05 | 21.91 | 21.95 | 21.74 | -0.93% | 22,633 |
| Oct 6, 2025 | 22.39 | 22.39 | 22.14 | 22.16 | 21.95 | -0.44% | 2,309 |
| Oct 3, 2025 | 22.31 | 22.38 | 22.25 | 22.25 | 22.04 | 0.22% | 1,690 |
| Oct 2, 2025 | 22.12 | 22.23 | 22.12 | 22.20 | 21.99 | -0.21% | 3,444 |
| Oct 1, 2025 | 22.13 | 22.28 | 22.12 | 22.25 | 22.04 | -0.35% | 6,845 |
| Sep 30, 2025 | 22.32 | 22.33 | 22.21 | 22.33 | 22.12 | -0.02% | 4,214 |
| Sep 29, 2025 | 22.56 | 22.56 | 22.26 | 22.33 | 22.12 | -0.91% | 60,558 |
| Sep 26, 2025 | 22.51 | 22.54 | 22.49 | 22.54 | 22.33 | 0.63% | 687 |
| Sep 25, 2025 | 22.45 | 22.58 | 22.40 | 22.40 | 22.19 | -1.48% | 881 |
| Sep 24, 2025 | 22.84 | 22.84 | 22.72 | 22.73 | 22.41 | -0.15% | 3,201 |
| Sep 23, 2025 | 22.75 | 22.91 | 22.74 | 22.77 | 22.44 | 0.18% | 29,254 |
| Sep 22, 2025 | 22.70 | 22.73 | 22.67 | 22.73 | 22.40 | 0.03% | 10,904 |
| Sep 19, 2025 | 22.74 | 22.77 | 22.71 | 22.72 | 22.40 | -0.58% | 4,243 |
| Sep 18, 2025 | 22.69 | 22.89 | 22.67 | 22.85 | 22.53 | 0.89% | 9,640 |
| Sep 17, 2025 | 22.77 | 22.82 | 22.65 | 22.65 | 22.33 | 0.08% | 7,544 |
| Sep 16, 2025 | 22.75 | 22.78 | 22.58 | 22.63 | 22.31 | -0.71% | 3,454 |
| Sep 15, 2025 | 23.00 | 23.00 | 22.79 | 22.80 | 22.47 | -0.63% | 1,576 |
| Sep 12, 2025 | 23.13 | 23.13 | 22.94 | 22.94 | 22.61 | -0.82% | 2,283 |
| Sep 11, 2025 | 22.72 | 23.13 | 22.72 | 23.13 | 22.80 | 1.82% | 17,481 |
| Sep 10, 2025 | 22.69 | 22.86 | 22.63 | 22.72 | 22.39 | -0.25% | 17,606 |
| Sep 9, 2025 | 22.72 | 22.81 | 22.69 | 22.77 | 22.45 | -0.03% | 14,075 |
| Sep 8, 2025 | 22.69 | 22.78 | 22.69 | 22.78 | 22.46 | -0.02% | 9,711 |
| Sep 5, 2025 | 22.81 | 22.94 | 22.66 | 22.79 | 22.46 | -0.04% | 4,398 |
| Sep 4, 2025 | 22.52 | 22.79 | 22.52 | 22.79 | 22.47 | 1.38% | 13,890 |
| Sep 3, 2025 | 22.58 | 22.63 | 22.42 | 22.48 | 22.16 | -0.43% | 3,107 |
| Sep 2, 2025 | 22.50 | 22.59 | 22.45 | 22.58 | 22.26 | -0.79% | 13,907 |
| Aug 29, 2025 | 22.71 | 22.85 | 22.68 | 22.76 | 22.44 | 0.25% | 4,210 |