Skip to main content
TrueShares Active Yield ETF (ERNZ)
NASDAQ: ERNZ · Real-Time Price · USD
24.57
-0.22 (-0.88%)
Feb 21, 2025, 4:00 PM EST - Market closed

ERNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.8824.8824.5524.5724.57-0.88%4,685
Feb 20, 202524.7424.8124.7424.7924.790.01%1,117
Feb 19, 202524.6824.7824.6824.7824.780.20%3,682
Feb 18, 202524.6424.7624.6424.7324.730.50%20,619
Feb 14, 202524.6824.7124.5924.6124.610.02%32,756
Feb 13, 202524.5924.6124.5024.6124.610.70%7,209
Feb 12, 202524.4124.4924.3824.4324.43-0.05%57,905
Feb 11, 202524.2824.4924.2524.4524.450.44%13,555
Feb 10, 202524.2124.3424.2024.3424.340.70%6,798
Feb 7, 202524.3124.3124.0924.1724.17-0.29%872
Feb 6, 202524.3224.3424.2324.2424.24-0.26%5,358
Feb 5, 202524.2524.3424.2524.3124.310.07%10,121
Feb 4, 202524.2424.3324.2224.2924.290.30%4,085
Feb 3, 202524.0024.2523.9624.2224.22-0.49%25,263
Jan 31, 202524.3324.4624.2924.3424.34-0.35%11,896
Jan 30, 202524.1824.4224.1724.4224.420.43%9,796
Jan 29, 202524.4724.4724.3224.3224.19-0.47%663
Jan 28, 202524.5424.5424.4224.4324.30-0.73%7,373
Jan 27, 202524.6024.6124.4824.6124.480.66%6,144
Jan 24, 202524.4724.5324.4424.4524.32-0.54%31,290
Jan 23, 202524.3924.5824.3924.5824.450.84%3,664
Jan 22, 202524.3924.4724.3824.3824.25-0.58%50,836
Jan 21, 202524.5224.5424.4524.5224.390.57%11,177
Jan 17, 202524.4924.5024.3824.3824.250.03%2,340
Jan 16, 202524.3724.4224.3024.3724.240.09%3,187
Jan 15, 202524.3824.3824.2524.3524.220.78%50,940
Jan 14, 202524.1824.2224.1224.1624.030.44%3,096
Jan 13, 202523.9324.0823.8924.0623.930.10%3,917
Jan 10, 202524.0824.1323.9724.0323.90-0.35%17,358
Jan 8, 202524.0524.1624.0524.1223.99-0.10%1,170
Jan 7, 202524.0924.1824.0924.1424.010.17%3,035
Jan 6, 202524.1824.3624.1024.1023.97-0.29%26,630
Jan 3, 202524.1124.2824.1124.1724.040.21%13,717
Jan 2, 202524.0024.2523.9924.1223.990.54%21,723
Dec 31, 202423.9423.9923.8923.9923.860.73%10,786
Dec 30, 202423.7923.8923.7123.8223.69-0.68%30,571
Dec 27, 202424.0924.0923.8923.9823.85-1.45%5,710
Dec 26, 202424.2624.3724.2524.3323.95-0.02%50,994
Dec 24, 202424.2024.3724.1924.3423.950.95%69,998
Dec 23, 202423.9224.1323.9124.1123.730.44%15,535
Dec 20, 202424.0424.1724.0024.0023.620.48%5,994
Dec 19, 202424.0924.0923.8923.8923.51-44,071
Dec 18, 202424.4224.4623.8923.8923.51-1.74%62,780
Dec 17, 202424.4124.4124.2624.3223.93-0.78%5,951
Dec 16, 202424.6424.6624.5124.5124.12-0.58%2,734
Dec 13, 202424.6824.6924.5624.6524.260.09%3,677
Dec 12, 202424.7124.7124.6024.6324.24-0.10%7,949
Dec 11, 202424.7124.7124.6224.6524.260.13%12,187
Dec 10, 202424.6324.7624.6224.6224.23-0.77%4,629
Dec 9, 202424.9725.0124.8124.8124.42-0.26%22,602
Dec 6, 202424.8824.9024.8124.8824.48-0.04%8,478
Dec 5, 202424.9324.9324.8724.8924.49-0.35%5,225
Dec 4, 202425.0025.0224.9724.9724.58-0.43%49,459
Dec 3, 202425.2125.2124.9825.0824.680.06%31,701
Dec 2, 202425.0625.1024.9425.0724.670.05%2,564
Nov 29, 202425.1125.1225.0525.0524.660.23%4,358
Nov 27, 202425.0325.0625.0025.0024.600.14%29,777
Nov 26, 202424.9525.0124.9124.9624.56-0.91%4,321
Nov 25, 202425.2425.3125.1625.1924.680.64%21,462
Nov 22, 202424.9625.0624.9525.0324.521.01%63,836
Nov 21, 202424.7424.8524.7424.7824.280.51%4,804
Nov 20, 202424.6024.6824.5424.6624.16-0.26%2,690
Nov 19, 202424.6224.7424.5824.7224.220.12%3,658
Nov 18, 202424.6024.7524.6024.6924.190.37%4,830
Nov 15, 202424.6224.6224.6024.6024.10-0.53%1,654
Nov 14, 202424.9024.9024.7324.7324.23-0.32%11,462
Nov 13, 202424.8124.9124.8124.8124.310.51%19,287
Nov 12, 202424.8224.8224.6924.6924.18-0.94%2,801
Nov 11, 202424.8524.9724.8524.9224.410.08%6,801
Nov 8, 202424.9524.9624.8824.9024.40-0.08%3,543
Nov 7, 202424.8224.9624.8224.9224.410.65%24,921
Nov 6, 202424.6724.8024.6324.7624.261.91%5,713
Nov 5, 202424.1124.3224.1124.3023.800.78%13,984
Nov 4, 202424.1724.2824.0624.1123.62-0.35%10,380
Nov 1, 202424.3524.3524.1724.1923.70-0.24%20,097
Oct 31, 202424.3324.3324.2524.2523.76-0.52%2,704
Oct 30, 202424.4624.4624.3824.3823.88-0.77%494
Oct 29, 202424.5924.6124.5724.5723.89-0.75%725
Oct 28, 202424.7824.8024.7524.7524.070.04%2,942
Oct 25, 202424.9324.9324.7424.7424.06-0.36%2,590
Oct 24, 202424.7424.8524.7424.8324.150.30%5,218
Oct 23, 202424.8324.8324.7524.7624.08-1.10%9,330
Oct 22, 202425.0925.1325.0325.0324.34-0.87%2,658
Oct 21, 202425.3625.3625.2025.2524.56-0.77%18,067
Oct 18, 202425.4125.4825.4125.4524.750.34%2,930
Oct 17, 202425.3925.4225.3425.3624.66-0.28%11,406
Oct 16, 202425.3625.4325.3625.4324.730.93%2,778
Oct 15, 202425.3025.3225.2025.2024.50-0.30%5,174
Oct 14, 202425.2425.3125.1525.2724.58-0.16%44,010
Oct 11, 202425.3025.3125.3025.3124.620.31%261
Oct 10, 202425.2125.2725.1625.2324.54-0.07%21,040
Oct 9, 202425.2925.3225.2125.2524.56-0.16%65,009
Oct 8, 202425.2925.2925.2925.2924.60-0.10%1,713
Oct 7, 202425.3425.3525.2725.3224.62-0.14%4,037
Oct 4, 202425.4425.4425.3425.3524.65-0.04%35,283
Oct 3, 202425.3625.3625.3625.3624.660.20%57
Oct 2, 202425.3425.3425.2725.3124.620.14%38,712
Oct 1, 202425.2625.3225.2625.2824.58-0.39%38,160
Sep 30, 202425.3925.3925.3525.3824.680.06%8,252
Sep 27, 202425.3625.3925.3325.3624.66-0.43%3,123