Skip to main content
logo
TrueShares Active Yield ETF (ERNZ)
NASDAQ: ERNZ · Real-Time Price · USD
23.13
+0.02 (0.10%)
Jul 2, 2025, 4:00 PM - Market closed

ERNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202523.0523.1623.0523.1323.130.10%60,611
Jul 1, 202523.0623.2423.0223.1123.111.65%10,149
Jun 30, 202522.6822.7422.6122.7422.740.82%2,743
Jun 27, 202522.4722.6422.4722.5522.550.16%967
Jun 26, 202522.5722.5722.5122.5122.51-0.12%181
Jun 25, 202522.5422.6322.4822.5422.36-0.35%29,834
Jun 24, 202522.6422.7122.5822.6222.440.47%5,528
Jun 23, 202522.5322.6322.3522.5222.341.15%23,593
Jun 20, 202522.2622.3422.2022.2622.08-0.08%23,749
Jun 18, 202522.2022.3422.2022.2822.100.17%432
Jun 17, 202522.2522.3422.2422.2422.06-0.35%4,111
Jun 16, 202522.3522.3522.3022.3222.140.11%207
Jun 13, 202522.3022.4422.2922.2922.11-0.80%24,401
Jun 12, 202522.4422.4722.4022.4722.290.19%3,085
Jun 11, 202522.5022.5122.3822.4322.250.08%1,588
Jun 10, 202522.4122.4422.4022.4122.230.51%1,429
Jun 9, 202522.3222.3422.2822.3022.12-0.06%25,774
Jun 6, 202522.2722.3122.2222.3122.131.08%3,273
Jun 5, 202522.0922.1322.0722.0721.900.10%4,307
Jun 4, 202522.1822.2322.0522.0521.88-0.62%9,829
Jun 3, 202522.0122.2022.0022.1922.010.76%13,281
Jun 2, 202522.0522.0521.9822.0221.85-0.50%11,413
May 30, 202522.1622.1622.1022.1321.96-0.62%14,456
May 29, 202522.2522.2722.1922.2722.09-0.32%2,159
May 28, 202522.4522.5422.3422.3422.00-0.83%3,359
May 27, 202522.3622.5422.2622.5322.181.56%3,497
May 23, 202522.1722.2522.1622.1921.84-0.16%1,704
May 22, 202522.1922.3022.1922.2221.88-0.17%2,561
May 21, 202522.7122.7122.2622.2621.92-1.88%10,860
May 20, 202522.7022.7722.6422.6922.34-0.31%3,287
May 19, 202522.6822.7622.6322.7622.40-0.16%2,521
May 16, 202522.7722.8222.7222.7922.440.38%2,912
May 15, 202522.6622.7122.6422.7122.360.33%1,845
May 14, 202522.6722.6922.5822.6322.28-0.59%5,863
May 13, 202522.7222.8422.7222.7722.410.44%2,648
May 12, 202522.7122.7622.6622.6722.322.54%5,444
May 9, 202522.1322.1722.1122.1121.76-0.21%2,340
May 8, 202522.0922.2722.0822.1521.811.11%3,014
May 7, 202521.9321.9721.8821.9121.57-0.07%1,197
May 6, 202521.8622.0321.8621.9221.59-0.77%3,468
May 5, 202522.1922.2222.1022.1021.75-0.68%66,748
May 2, 202522.1422.2622.0022.2521.901.44%13,781
May 1, 202521.9722.1321.9321.9321.59-0.40%99,854
Apr 30, 202521.9222.0221.7822.0221.68-1.18%1,736
Apr 29, 202522.1622.3322.1622.2821.94-0.34%31,949
Apr 28, 202522.3622.3722.2022.3621.850.52%3,527
Apr 25, 202522.2722.2722.1622.2421.740.04%8,695
Apr 24, 202522.0622.2622.0622.2321.730.96%2,019
Apr 23, 202522.2522.2522.0122.0221.530.47%1,453
Apr 22, 202521.7921.9621.7121.9221.421.76%37,668