TrueShares Active Yield ETF (ERNZ)
NASDAQ: ERNZ · Real-Time Price · USD
21.21
-0.46 (-2.13%)
At close: Oct 10, 2025, 4:00 PM EDT
21.21
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:15 PM EDT
ERNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21.73 | 21.75 | 21.21 | 21.21 | 21.21 | -2.13% | 181,355 |
| Oct 9, 2025 | 21.80 | 21.80 | 21.64 | 21.67 | 21.67 | -1.30% | 93,948 |
| Oct 8, 2025 | 22.07 | 22.07 | 21.88 | 21.96 | 21.96 | 0.04% | 140,923 |
| Oct 7, 2025 | 22.04 | 22.05 | 21.91 | 21.95 | 21.95 | -0.93% | 22,633 |
| Oct 6, 2025 | 22.39 | 22.39 | 22.14 | 22.16 | 22.16 | -0.44% | 2,309 |
| Oct 3, 2025 | 22.31 | 22.38 | 22.25 | 22.25 | 22.25 | 0.22% | 1,690 |
| Oct 2, 2025 | 22.12 | 22.23 | 22.12 | 22.20 | 22.20 | -0.21% | 3,444 |
| Oct 1, 2025 | 22.13 | 22.28 | 22.12 | 22.25 | 22.25 | -0.35% | 6,845 |
| Sep 30, 2025 | 22.32 | 22.33 | 22.21 | 22.33 | 22.33 | -0.02% | 4,214 |
| Sep 29, 2025 | 22.56 | 22.56 | 22.26 | 22.33 | 22.33 | -0.91% | 60,558 |
| Sep 26, 2025 | 22.51 | 22.54 | 22.49 | 22.54 | 22.54 | 0.63% | 687 |
| Sep 25, 2025 | 22.45 | 22.58 | 22.40 | 22.40 | 22.40 | -1.48% | 881 |
| Sep 24, 2025 | 22.84 | 22.84 | 22.72 | 22.73 | 22.62 | -0.15% | 3,201 |
| Sep 23, 2025 | 22.75 | 22.91 | 22.74 | 22.77 | 22.66 | 0.18% | 29,254 |
| Sep 22, 2025 | 22.70 | 22.73 | 22.67 | 22.73 | 22.62 | 0.03% | 10,904 |
| Sep 19, 2025 | 22.74 | 22.77 | 22.71 | 22.72 | 22.61 | -0.58% | 4,243 |
| Sep 18, 2025 | 22.69 | 22.89 | 22.67 | 22.85 | 22.74 | 0.89% | 9,640 |
| Sep 17, 2025 | 22.77 | 22.82 | 22.65 | 22.65 | 22.54 | 0.08% | 7,544 |
| Sep 16, 2025 | 22.75 | 22.78 | 22.58 | 22.63 | 22.52 | -0.71% | 3,454 |
| Sep 15, 2025 | 23.00 | 23.00 | 22.79 | 22.80 | 22.68 | -0.63% | 1,576 |
| Sep 12, 2025 | 23.13 | 23.13 | 22.94 | 22.94 | 22.83 | -0.82% | 2,283 |
| Sep 11, 2025 | 22.72 | 23.13 | 22.72 | 23.13 | 23.02 | 1.82% | 17,481 |
| Sep 10, 2025 | 22.69 | 22.86 | 22.63 | 22.72 | 22.61 | -0.25% | 17,606 |
| Sep 9, 2025 | 22.72 | 22.81 | 22.69 | 22.77 | 22.66 | -0.03% | 14,075 |
| Sep 8, 2025 | 22.69 | 22.78 | 22.69 | 22.78 | 22.67 | -0.02% | 9,711 |
| Sep 5, 2025 | 22.81 | 22.94 | 22.66 | 22.79 | 22.67 | -0.04% | 4,398 |
| Sep 4, 2025 | 22.52 | 22.79 | 22.52 | 22.79 | 22.68 | 1.38% | 13,890 |
| Sep 3, 2025 | 22.58 | 22.63 | 22.42 | 22.48 | 22.37 | -0.43% | 3,107 |
| Sep 2, 2025 | 22.50 | 22.59 | 22.45 | 22.58 | 22.47 | -0.79% | 13,907 |
| Aug 29, 2025 | 22.71 | 22.85 | 22.68 | 22.76 | 22.65 | 0.25% | 4,210 |
| Aug 28, 2025 | 22.74 | 22.76 | 22.64 | 22.70 | 22.59 | -1.35% | 40,920 |
| Aug 27, 2025 | 22.78 | 23.01 | 22.78 | 23.01 | 22.74 | 0.58% | 5,929 |
| Aug 26, 2025 | 22.77 | 22.89 | 22.77 | 22.88 | 22.61 | 0.10% | 22,293 |
| Aug 25, 2025 | 22.84 | 22.93 | 22.84 | 22.86 | 22.58 | -0.45% | 10,956 |
| Aug 22, 2025 | 22.67 | 23.01 | 22.54 | 22.96 | 22.69 | 2.19% | 6,534 |
| Aug 21, 2025 | 22.35 | 22.48 | 22.35 | 22.47 | 22.20 | -0.22% | 936 |
| Aug 20, 2025 | 22.62 | 22.64 | 22.49 | 22.52 | 22.25 | 0.06% | 5,647 |
| Aug 19, 2025 | 22.37 | 22.61 | 22.37 | 22.51 | 22.23 | 0.60% | 22,309 |
| Aug 18, 2025 | 22.40 | 22.46 | 22.37 | 22.37 | 22.10 | -0.24% | 6,759 |
| Aug 15, 2025 | 22.48 | 22.56 | 22.38 | 22.42 | 22.15 | -0.46% | 5,775 |
| Aug 14, 2025 | 22.55 | 22.55 | 22.36 | 22.53 | 22.26 | -0.65% | 30,694 |
| Aug 13, 2025 | 22.49 | 22.68 | 22.49 | 22.68 | 22.40 | 1.40% | 1,226 |
| Aug 12, 2025 | 22.10 | 22.36 | 22.10 | 22.36 | 22.09 | 1.45% | 6,529 |
| Aug 11, 2025 | 22.22 | 22.23 | 21.98 | 22.04 | 21.78 | -0.24% | 6,457 |
| Aug 8, 2025 | 22.24 | 22.24 | 22.09 | 22.09 | 21.83 | -0.19% | 3,564 |
| Aug 7, 2025 | 22.28 | 22.28 | 22.03 | 22.14 | 21.87 | -0.17% | 75,967 |
| Aug 6, 2025 | 22.18 | 22.25 | 22.15 | 22.18 | 21.91 | -0.52% | 41,337 |
| Aug 5, 2025 | 22.22 | 22.29 | 22.22 | 22.29 | 22.02 | 0.53% | 1,218 |
| Aug 4, 2025 | 22.04 | 22.21 | 22.04 | 22.17 | 21.91 | 0.64% | 19,220 |
| Aug 1, 2025 | 22.01 | 22.08 | 21.95 | 22.03 | 21.77 | -1.02% | 1,607 |