TrueShares Active Yield ETF (ERNZ)
NASDAQ: ERNZ · Real-Time Price · USD
22.65
+0.02 (0.10%)
Sep 17, 2025, 4:00 PM EDT - Market closed
ERNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22.77 | 22.82 | 22.65 | 22.65 | 22.65 | 0.08% | 7,544 |
| Sep 16, 2025 | 22.75 | 22.78 | 22.58 | 22.63 | 22.63 | -0.71% | 3,454 |
| Sep 15, 2025 | 23.00 | 23.00 | 22.79 | 22.80 | 22.80 | -0.63% | 1,576 |
| Sep 12, 2025 | 23.13 | 23.13 | 22.94 | 22.94 | 22.94 | -0.82% | 2,283 |
| Sep 11, 2025 | 22.72 | 23.13 | 22.72 | 23.13 | 23.13 | 1.82% | 17,481 |
| Sep 10, 2025 | 22.69 | 22.86 | 22.63 | 22.72 | 22.72 | -0.25% | 17,606 |
| Sep 9, 2025 | 22.72 | 22.81 | 22.69 | 22.77 | 22.77 | -0.03% | 14,075 |
| Sep 8, 2025 | 22.69 | 22.78 | 22.69 | 22.78 | 22.78 | -0.02% | 9,711 |
| Sep 5, 2025 | 22.81 | 22.94 | 22.66 | 22.79 | 22.79 | -0.04% | 4,398 |
| Sep 4, 2025 | 22.52 | 22.79 | 22.52 | 22.79 | 22.79 | 1.38% | 13,890 |
| Sep 3, 2025 | 22.58 | 22.63 | 22.42 | 22.48 | 22.48 | -0.43% | 3,107 |
| Sep 2, 2025 | 22.50 | 22.59 | 22.45 | 22.58 | 22.58 | -0.79% | 13,907 |
| Aug 29, 2025 | 22.71 | 22.85 | 22.68 | 22.76 | 22.76 | 0.25% | 4,210 |
| Aug 28, 2025 | 22.74 | 22.76 | 22.64 | 22.70 | 22.70 | -1.35% | 40,920 |
| Aug 27, 2025 | 22.78 | 23.01 | 22.78 | 23.01 | 22.85 | 0.58% | 5,929 |
| Aug 26, 2025 | 22.77 | 22.89 | 22.77 | 22.88 | 22.72 | 0.10% | 22,293 |
| Aug 25, 2025 | 22.84 | 22.93 | 22.84 | 22.86 | 22.69 | -0.45% | 10,956 |
| Aug 22, 2025 | 22.67 | 23.01 | 22.54 | 22.96 | 22.80 | 2.19% | 6,534 |
| Aug 21, 2025 | 22.35 | 22.48 | 22.35 | 22.47 | 22.31 | -0.22% | 936 |
| Aug 20, 2025 | 22.62 | 22.64 | 22.49 | 22.52 | 22.36 | 0.06% | 5,647 |
| Aug 19, 2025 | 22.37 | 22.61 | 22.37 | 22.51 | 22.34 | 0.60% | 22,309 |
| Aug 18, 2025 | 22.40 | 22.46 | 22.37 | 22.37 | 22.21 | -0.24% | 6,759 |
| Aug 15, 2025 | 22.48 | 22.56 | 22.38 | 22.42 | 22.26 | -0.46% | 5,775 |
| Aug 14, 2025 | 22.55 | 22.55 | 22.36 | 22.53 | 22.36 | -0.65% | 30,694 |
| Aug 13, 2025 | 22.49 | 22.68 | 22.49 | 22.68 | 22.51 | 1.40% | 1,226 |
| Aug 12, 2025 | 22.10 | 22.36 | 22.10 | 22.36 | 22.20 | 1.45% | 6,529 |
| Aug 11, 2025 | 22.22 | 22.23 | 21.98 | 22.04 | 21.88 | -0.24% | 6,457 |
| Aug 8, 2025 | 22.24 | 22.24 | 22.09 | 22.09 | 21.93 | -0.19% | 3,564 |
| Aug 7, 2025 | 22.28 | 22.28 | 22.03 | 22.14 | 21.98 | -0.17% | 75,967 |
| Aug 6, 2025 | 22.18 | 22.25 | 22.15 | 22.18 | 22.02 | -0.52% | 41,337 |
| Aug 5, 2025 | 22.22 | 22.29 | 22.22 | 22.29 | 22.13 | 0.53% | 1,218 |
| Aug 4, 2025 | 22.04 | 22.21 | 22.04 | 22.17 | 22.01 | 0.64% | 19,220 |
| Aug 1, 2025 | 22.01 | 22.08 | 21.95 | 22.03 | 21.87 | -1.02% | 1,607 |
| Jul 31, 2025 | 22.39 | 22.43 | 22.21 | 22.26 | 22.10 | -0.86% | 55,682 |
| Jul 30, 2025 | 22.64 | 22.70 | 22.45 | 22.45 | 22.29 | -2.13% | 2,675 |
| Jul 29, 2025 | 22.98 | 23.02 | 22.87 | 22.94 | 22.61 | -0.24% | 24,061 |
| Jul 28, 2025 | 23.05 | 23.11 | 22.95 | 23.00 | 22.67 | -0.62% | 13,885 |
| Jul 25, 2025 | 23.15 | 23.18 | 23.05 | 23.14 | 22.81 | 0.45% | 2,477 |
| Jul 24, 2025 | 23.17 | 23.27 | 23.03 | 23.04 | 22.71 | -1.04% | 14,989 |
| Jul 23, 2025 | 23.24 | 23.28 | 23.22 | 23.28 | 22.94 | 1.12% | 30,551 |
| Jul 22, 2025 | 22.72 | 23.02 | 22.72 | 23.02 | 22.69 | 1.71% | 5,876 |
| Jul 21, 2025 | 22.86 | 22.86 | 22.64 | 22.64 | 22.31 | -0.27% | 4,973 |
| Jul 18, 2025 | 22.84 | 22.84 | 22.69 | 22.70 | 22.37 | -0.58% | 15,988 |
| Jul 17, 2025 | 22.73 | 22.83 | 22.70 | 22.83 | 22.50 | 0.48% | 13,529 |
| Jul 16, 2025 | 22.69 | 22.76 | 22.62 | 22.72 | 22.39 | 0.25% | 18,750 |
| Jul 15, 2025 | 23.06 | 23.06 | 22.66 | 22.67 | 22.34 | -1.56% | 60,640 |
| Jul 14, 2025 | 23.12 | 23.12 | 22.89 | 23.03 | 22.69 | -0.28% | 16,287 |
| Jul 11, 2025 | 23.13 | 23.19 | 23.00 | 23.09 | 22.76 | -1.01% | 1,750 |
| Jul 10, 2025 | 23.11 | 23.40 | 23.05 | 23.33 | 22.99 | 0.65% | 13,960 |
| Jul 9, 2025 | 23.16 | 23.18 | 22.97 | 23.18 | 22.84 | 0.30% | 24,632 |