Skip to main content
TrueShares Active Yield ETF (ERNZ)
NASDAQ: ERNZ · Real-Time Price · USD
24.00
+0.11 (1.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

ERNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.0424.1724.0024.0024.000.48%5,994
Dec 19, 202424.0924.0923.8923.8923.89-44,071
Dec 18, 202424.4224.4623.8923.8923.89-1.74%62,780
Dec 17, 202424.4124.4124.2624.3224.32-0.78%5,951
Dec 16, 202424.6424.6624.5124.5124.51-0.58%2,734
Dec 13, 202424.6824.6924.5624.6524.650.09%3,677
Dec 12, 202424.7124.7124.6024.6324.63-0.10%7,949
Dec 11, 202424.7124.7124.6224.6524.650.13%12,187
Dec 10, 202424.6324.7624.6224.6224.62-0.77%4,629
Dec 9, 202424.9725.0124.8124.8124.81-0.26%22,602
Dec 6, 202424.8824.9024.8124.8824.88-0.04%8,478
Dec 5, 202424.9324.9324.8724.8924.89-0.35%5,225
Dec 4, 202425.0025.0224.9724.9724.97-0.43%49,459
Dec 3, 202425.2125.2124.9825.0825.080.06%31,701
Dec 2, 202425.0625.1024.9425.0725.070.05%2,564
Nov 29, 202425.1125.1225.0525.0525.050.23%4,358
Nov 27, 202425.0325.0625.0025.0025.000.14%29,777
Nov 26, 202424.9525.0124.9124.9624.96-0.91%4,321
Nov 25, 202425.2425.3125.1625.1925.080.64%21,462
Nov 22, 202424.9625.0624.9525.0324.921.01%63,836
Nov 21, 202424.7424.8524.7424.7824.670.51%4,804
Nov 20, 202424.6024.6824.5424.6624.54-0.26%2,690
Nov 19, 202424.6224.7424.5824.7224.610.12%3,658
Nov 18, 202424.6024.7524.6024.6924.580.37%4,830
Nov 15, 202424.6224.6224.6024.6024.49-0.53%1,654
Nov 14, 202424.9024.9024.7324.7324.62-0.32%11,462
Nov 13, 202424.8124.9124.8124.8124.700.51%19,287
Nov 12, 202424.8224.8224.6924.6924.57-0.94%2,801
Nov 11, 202424.8524.9724.8524.9224.810.08%6,801
Nov 8, 202424.9524.9624.8824.9024.79-0.08%3,543
Nov 7, 202424.8224.9624.8224.9224.810.65%24,921
Nov 6, 202424.6724.8024.6324.7624.651.91%5,713
Nov 5, 202424.1124.3224.1124.3024.190.78%13,984
Nov 4, 202424.1724.2824.0624.1124.00-0.35%10,380
Nov 1, 202424.3524.3524.1724.1924.08-0.24%20,097
Oct 31, 202424.3324.3324.2524.2524.14-0.52%2,704
Oct 30, 202424.4624.4624.3824.3824.27-0.77%494
Oct 29, 202424.5924.6124.5724.5724.28-0.75%725
Oct 28, 202424.7824.8024.7524.7524.460.04%2,942
Oct 25, 202424.9324.9324.7424.7424.45-0.36%2,590
Oct 24, 202424.7424.8524.7424.8324.540.30%5,218
Oct 23, 202424.8324.8324.7524.7624.46-1.10%9,330
Oct 22, 202425.0925.1325.0325.0324.74-0.87%2,658
Oct 21, 202425.3625.3625.2025.2524.95-0.77%18,067
Oct 18, 202425.4125.4825.4125.4525.150.34%2,930
Oct 17, 202425.3925.4225.3425.3625.06-0.28%11,406
Oct 16, 202425.3625.4325.3625.4325.130.93%2,778
Oct 15, 202425.3025.3225.2025.2024.90-0.30%5,174
Oct 14, 202425.2425.3125.1525.2724.97-0.16%44,010
Oct 11, 202425.3025.3125.3025.3125.010.31%261
Oct 10, 202425.2125.2725.1625.2324.93-0.07%21,040
Oct 9, 202425.2925.3225.2125.2524.95-0.16%65,009
Oct 8, 202425.2925.2925.2925.2924.99-0.10%1,713
Oct 7, 202425.3425.3525.2725.3225.02-0.14%4,037
Oct 4, 202425.4425.4425.3425.3525.05-0.04%35,283
Oct 3, 202425.3625.3625.3625.3625.060.20%57
Oct 2, 202425.3425.3425.2725.3125.010.14%38,712
Oct 1, 202425.2625.3225.2625.2824.98-0.39%38,160
Sep 30, 202425.3925.3925.3525.3825.080.06%8,252
Sep 27, 202425.3625.3925.3325.3625.06-0.43%3,123
Sep 26, 202425.4325.5225.4325.4724.980.84%4,949
Sep 25, 202425.3725.3725.2625.2624.78-0.96%1,249
Sep 24, 202425.4525.5325.4525.5125.020.45%14,985
Sep 23, 202425.4725.4725.3125.3924.900.44%19,097
Sep 20, 202425.3225.4225.2825.2824.80-0.93%13,641
Sep 19, 202425.6425.6425.5025.5225.030.86%4,592
Sep 18, 202425.3825.4525.2625.3024.820.12%2,502
Sep 17, 202425.3525.3825.2725.2724.790.12%2,823
Sep 16, 202425.1925.2425.1425.2424.760.40%2,359
Sep 13, 202425.0425.1525.0325.1424.661.22%3,099
Sep 12, 202424.7824.8824.6624.8424.360.88%13,566
Sep 11, 202424.4924.6324.4024.6224.150.34%8,503
Sep 10, 202424.5724.5724.4024.5424.07-0.30%10,701
Sep 9, 202424.5724.6924.5724.6124.140.08%3,735
Sep 6, 202424.8224.8224.5324.5924.12-0.59%7,502
Sep 5, 202424.8324.8324.6924.7424.260.05%39,725
Sep 4, 202424.8424.8924.7124.7324.25-0.14%5,864
Sep 3, 202424.7924.8124.7224.7624.29-1.16%7,059
Aug 30, 202425.0625.0625.0025.0524.570.59%1,037
Aug 29, 202424.8524.9524.8524.9024.43-0.10%735
Aug 28, 202424.9225.0524.8724.9324.32-0.51%17,927
Aug 27, 202425.0225.0824.9825.0624.44-0.06%17,341
Aug 26, 202425.2125.2125.0725.0724.46-0.08%523
Aug 23, 202424.8325.0924.8325.0924.481.44%551
Aug 22, 202425.1225.1324.7424.7424.13-0.59%1,966
Aug 21, 202424.8824.8824.8824.8824.270.63%100
Aug 20, 202424.7124.7624.7124.7324.12-0.49%2,666
Aug 19, 202424.7824.8724.7824.8524.240.33%8,962
Aug 16, 202424.7824.8124.7724.7724.160.26%2,263
Aug 15, 202424.7124.8024.6724.7024.100.78%72,397
Aug 14, 202424.4524.5424.4524.5123.910.31%4,553
Aug 13, 202424.3924.4424.3924.4323.840.39%438
Aug 12, 202424.4124.4324.2824.3423.75-0.91%15,279
Aug 9, 202424.5224.6124.5224.5623.96-0.13%10,048
Aug 8, 202424.5224.6524.4924.6024.000.93%7,745
Aug 7, 202424.7724.7924.3424.3723.78-0.70%19,106
Aug 6, 202424.3324.6724.3324.5423.941.47%15,555
Aug 5, 202424.0924.4423.7324.1923.60-2.71%14,979
Aug 2, 202425.1425.2024.7124.8624.25-1.72%14,536
Aug 1, 202425.7125.7125.2425.3024.68-0.98%20,316