TrueShares Active Yield ETF (ERNZ)
NASDAQ: ERNZ · Real-Time Price · USD
20.55
-0.05 (-0.27%)
At close: Dec 29, 2025, 4:00 PM EST
20.55
0.00 (0.00%)
After-hours: Dec 29, 2025, 4:15 PM EST
ERNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 20.60 | 20.64 | 20.57 | 20.58 | - | -0.10% | 12,051 |
| Dec 26, 2025 | 20.53 | 20.60 | 20.51 | 20.60 | 20.60 | 0.22% | 152,639 |
| Dec 24, 2025 | 20.47 | 20.56 | 20.42 | 20.56 | 20.56 | -0.48% | 11,513 |
| Dec 23, 2025 | 20.65 | 20.68 | 20.63 | 20.66 | 20.46 | -0.21% | 30,949 |
| Dec 22, 2025 | 20.71 | 20.76 | 20.66 | 20.70 | 20.50 | -0.02% | 116,532 |
| Dec 19, 2025 | 20.66 | 20.70 | 20.66 | 20.70 | 20.50 | 0.06% | 491 |
| Dec 18, 2025 | 20.82 | 20.82 | 20.66 | 20.69 | 20.49 | -0.29% | 1,654 |
| Dec 17, 2025 | 20.74 | 20.79 | 20.71 | 20.75 | 20.55 | 0.21% | 109,616 |
| Dec 16, 2025 | 20.71 | 20.71 | 20.64 | 20.71 | 20.51 | -0.47% | 21,457 |
| Dec 15, 2025 | 20.97 | 20.97 | 20.74 | 20.81 | 20.60 | -0.38% | 64,335 |
| Dec 12, 2025 | 20.93 | 20.94 | 20.86 | 20.89 | 20.68 | -0.12% | 961,640 |
| Dec 11, 2025 | 20.98 | 20.98 | 20.91 | 20.91 | 20.71 | -0.04% | 715,767 |
| Dec 10, 2025 | 20.75 | 20.92 | 20.73 | 20.92 | 20.72 | 0.72% | 426,123 |
| Dec 9, 2025 | 20.74 | 20.83 | 20.74 | 20.77 | 20.57 | 0.19% | 20,565 |
| Dec 8, 2025 | 20.76 | 20.81 | 20.71 | 20.73 | 20.53 | -0.51% | 13,436 |
| Dec 5, 2025 | 20.85 | 20.96 | 20.79 | 20.84 | 20.63 | -0.26% | 133,825 |
| Dec 4, 2025 | 20.91 | 20.94 | 20.87 | 20.89 | 20.69 | -0.27% | 6,597 |
| Dec 3, 2025 | 20.86 | 20.97 | 20.86 | 20.95 | 20.74 | 0.87% | 61,857 |
| Dec 2, 2025 | 20.78 | 20.81 | 20.72 | 20.77 | 20.57 | -0.42% | 47,817 |
| Dec 1, 2025 | 20.90 | 20.97 | 20.85 | 20.85 | 20.65 | -0.69% | 23,208 |
| Nov 28, 2025 | 20.89 | 21.01 | 20.89 | 21.00 | 20.79 | 0.17% | 1,016 |
| Nov 26, 2025 | 20.85 | 20.99 | 20.85 | 20.96 | 20.76 | 0.70% | 7,514 |
| Nov 25, 2025 | 20.52 | 20.82 | 20.52 | 20.82 | 20.62 | 0.14% | 18,322 |
| Nov 24, 2025 | 20.67 | 20.79 | 20.67 | 20.79 | 20.42 | 0.32% | 4,527 |
| Nov 21, 2025 | 20.45 | 20.77 | 20.45 | 20.72 | 20.35 | 1.67% | 357,964 |
| Nov 20, 2025 | 20.61 | 20.72 | 20.38 | 20.38 | 20.02 | -0.82% | 15,478 |
| Nov 19, 2025 | 20.65 | 20.73 | 20.53 | 20.55 | 20.19 | -0.74% | 44,462 |
| Nov 18, 2025 | 20.62 | 20.75 | 20.57 | 20.71 | 20.34 | 0.30% | 5,224 |
| Nov 17, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.28 | -1.06% | 32 |
| Nov 14, 2025 | 20.79 | 20.89 | 20.79 | 20.87 | 20.49 | 0.02% | 54,801 |
| Nov 13, 2025 | 20.90 | 21.00 | 20.86 | 20.86 | 20.49 | -0.45% | 24,463 |
| Nov 12, 2025 | 20.91 | 21.06 | 20.91 | 20.96 | 20.58 | -0.14% | 21,661 |
| Nov 11, 2025 | 20.96 | 21.01 | 20.94 | 20.99 | 20.61 | 0.52% | 53,749 |
| Nov 10, 2025 | 20.87 | 20.90 | 20.86 | 20.88 | 20.51 | 0.09% | 19,596 |
| Nov 7, 2025 | 20.79 | 20.87 | 20.77 | 20.86 | 20.49 | 0.69% | 13,865 |
| Nov 6, 2025 | 20.95 | 20.95 | 20.62 | 20.72 | 20.35 | -1.17% | 181,749 |
| Nov 5, 2025 | 20.85 | 21.03 | 20.85 | 20.96 | 20.59 | 0.55% | 35,567 |
| Nov 4, 2025 | 20.86 | 20.86 | 20.82 | 20.85 | 20.48 | -0.62% | 8,486 |
| Nov 3, 2025 | 20.94 | 20.99 | 20.94 | 20.98 | 20.60 | -0.39% | 12,463 |
| Oct 31, 2025 | 21.01 | 21.06 | 20.93 | 21.06 | 20.69 | 0.43% | 10,816 |
| Oct 30, 2025 | 20.97 | 21.08 | 20.96 | 20.97 | 20.60 | -1.15% | 27,599 |
| Oct 29, 2025 | 21.53 | 21.53 | 21.22 | 21.22 | 20.64 | -1.37% | 33,658 |
| Oct 28, 2025 | 21.55 | 21.60 | 21.51 | 21.51 | 20.93 | -0.46% | 84,723 |
| Oct 27, 2025 | 21.71 | 21.71 | 21.61 | 21.61 | 21.02 | -0.42% | 5,464 |
| Oct 24, 2025 | 21.75 | 21.75 | 21.66 | 21.70 | 21.11 | 0.23% | 12,691 |
| Oct 23, 2025 | 21.58 | 21.70 | 21.56 | 21.65 | 21.07 | 0.29% | 104,275 |
| Oct 22, 2025 | 21.77 | 21.77 | 21.59 | 21.59 | 21.01 | -0.53% | 1,292 |
| Oct 21, 2025 | 21.48 | 21.73 | 21.48 | 21.70 | 21.12 | 0.66% | 1,148 |
| Oct 20, 2025 | 21.58 | 21.59 | 21.51 | 21.56 | 20.98 | 0.45% | 40,448 |
| Oct 17, 2025 | 21.33 | 21.47 | 21.33 | 21.47 | 20.89 | 0.91% | 18,246 |