TrueShares Active Yield ETF (ERNZ)
NASDAQ: ERNZ · Real-Time Price · USD
23.14
+0.03 (0.13%)
At close: Apr 1, 2025, 4:00 PM
23.05
-0.09 (-0.39%)
Pre-market: Apr 2, 2025, 4:10 AM EDT
ERNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.01 | 23.18 | 23.01 | 23.14 | 23.14 | 0.13% | 2,987 |
| Mar 31, 2025 | 22.93 | 23.15 | 22.93 | 23.11 | 23.11 | 0.52% | 2,115 |
| Mar 28, 2025 | 23.07 | 23.07 | 22.93 | 22.99 | 22.99 | -0.63% | 20,013 |
| Mar 27, 2025 | 23.30 | 23.30 | 23.14 | 23.14 | 23.14 | -1.68% | 951 |
| Mar 26, 2025 | 23.58 | 23.61 | 23.51 | 23.53 | 23.33 | -0.38% | 14,507 |
| Mar 25, 2025 | 23.65 | 23.69 | 23.57 | 23.62 | 23.42 | 0.19% | 4,055 |
| Mar 24, 2025 | 23.59 | 23.62 | 23.57 | 23.58 | 23.37 | 0.77% | 1,693 |
| Mar 21, 2025 | 23.40 | 23.49 | 23.39 | 23.40 | 23.20 | -0.79% | 2,864 |
| Mar 20, 2025 | 23.65 | 23.65 | 23.58 | 23.58 | 23.38 | -0.33% | 1,422 |
| Mar 19, 2025 | 23.52 | 23.66 | 23.52 | 23.66 | 23.46 | 0.81% | 2,642 |
| Mar 18, 2025 | 23.46 | 23.47 | 23.43 | 23.47 | 23.27 | -0.13% | 2,433 |
| Mar 17, 2025 | 23.50 | 23.51 | 23.45 | 23.50 | 23.30 | 1.09% | 3,225 |
| Mar 14, 2025 | 23.16 | 23.29 | 23.15 | 23.25 | 23.05 | 1.29% | 2,496 |
| Mar 13, 2025 | 23.26 | 23.26 | 22.95 | 22.95 | 22.76 | -1.03% | 6,087 |
| Mar 12, 2025 | 23.23 | 23.29 | 23.13 | 23.19 | 22.99 | 0.35% | 4,533 |
| Mar 11, 2025 | 23.25 | 23.25 | 23.11 | 23.11 | 22.91 | -0.47% | 13,222 |
| Mar 10, 2025 | 23.39 | 23.49 | 23.14 | 23.22 | 23.02 | -1.71% | 15,854 |
| Mar 7, 2025 | 23.40 | 23.67 | 23.40 | 23.63 | 23.42 | 1.50% | 3,049 |
| Mar 6, 2025 | 23.18 | 23.37 | 23.18 | 23.28 | 23.08 | -0.50% | 10,603 |
| Mar 5, 2025 | 23.35 | 23.43 | 23.23 | 23.39 | 23.19 | -0.29% | 19,263 |
| Mar 4, 2025 | 23.40 | 23.70 | 23.36 | 23.46 | 23.26 | -0.38% | 23,272 |
| Mar 3, 2025 | 24.60 | 24.60 | 23.50 | 23.55 | 23.35 | -1.25% | 42,086 |
| Feb 28, 2025 | 23.84 | 23.87 | 23.65 | 23.85 | 23.65 | 0.79% | 52,519 |
| Feb 27, 2025 | 23.97 | 23.97 | 23.66 | 23.66 | 23.46 | -1.92% | 6,141 |
| Feb 26, 2025 | 24.40 | 24.44 | 24.12 | 24.13 | 23.74 | -0.84% | 31,379 |
| Feb 25, 2025 | 24.33 | 24.38 | 24.33 | 24.33 | 23.94 | 0.21% | 1,022 |
| Feb 24, 2025 | 24.49 | 24.49 | 24.28 | 24.28 | 23.89 | -1.18% | 984 |
| Feb 21, 2025 | 24.88 | 24.88 | 24.55 | 24.57 | 24.18 | -0.88% | 4,685 |
| Feb 20, 2025 | 24.74 | 24.81 | 24.74 | 24.79 | 24.39 | 0.01% | 1,117 |
| Feb 19, 2025 | 24.68 | 24.78 | 24.68 | 24.78 | 24.39 | 0.20% | 3,682 |
| Feb 18, 2025 | 24.64 | 24.76 | 24.64 | 24.73 | 24.34 | 0.50% | 20,619 |
| Feb 14, 2025 | 24.68 | 24.71 | 24.59 | 24.61 | 24.22 | 0.02% | 32,756 |
| Feb 13, 2025 | 24.59 | 24.61 | 24.50 | 24.61 | 24.21 | 0.70% | 7,209 |
| Feb 12, 2025 | 24.41 | 24.49 | 24.38 | 24.43 | 24.04 | -0.05% | 57,905 |
| Feb 11, 2025 | 24.28 | 24.49 | 24.25 | 24.45 | 24.06 | 0.44% | 13,555 |
| Feb 10, 2025 | 24.21 | 24.34 | 24.20 | 24.34 | 23.95 | 0.70% | 6,798 |
| Feb 7, 2025 | 24.31 | 24.31 | 24.09 | 24.17 | 23.78 | -0.29% | 872 |
| Feb 6, 2025 | 24.32 | 24.34 | 24.23 | 24.24 | 23.86 | -0.26% | 5,358 |
| Feb 5, 2025 | 24.25 | 24.34 | 24.25 | 24.31 | 23.92 | 0.07% | 10,121 |
| Feb 4, 2025 | 24.24 | 24.33 | 24.22 | 24.29 | 23.90 | 0.30% | 4,085 |
| Feb 3, 2025 | 24.00 | 24.25 | 23.96 | 24.22 | 23.83 | -0.49% | 25,263 |
| Jan 31, 2025 | 24.33 | 24.46 | 24.29 | 24.34 | 23.95 | -0.35% | 11,896 |
| Jan 30, 2025 | 24.18 | 24.42 | 24.17 | 24.42 | 24.03 | 0.43% | 9,796 |
| Jan 29, 2025 | 24.47 | 24.47 | 24.32 | 24.32 | 23.80 | -0.47% | 663 |
| Jan 28, 2025 | 24.54 | 24.54 | 24.42 | 24.43 | 23.91 | -0.73% | 7,373 |
| Jan 27, 2025 | 24.60 | 24.61 | 24.48 | 24.61 | 24.09 | 0.66% | 6,144 |
| Jan 24, 2025 | 24.47 | 24.53 | 24.44 | 24.45 | 23.93 | -0.54% | 31,290 |
| Jan 23, 2025 | 24.39 | 24.58 | 24.39 | 24.58 | 24.06 | 0.84% | 3,664 |
| Jan 22, 2025 | 24.39 | 24.47 | 24.38 | 24.38 | 23.86 | -0.58% | 50,836 |
| Jan 21, 2025 | 24.52 | 24.54 | 24.45 | 24.52 | 24.00 | 0.57% | 11,177 |