Skip to main content
TrueShares Active Yield ETF (ERNZ)
NASDAQ: ERNZ · Real-Time Price · USD
24.25
-0.13 (-0.31%)
Oct 31, 2024, 4:00 PM EDT - Market closed

ERNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202424.3324.3324.2724.3024.30-0.33%35,282
Oct 30, 202424.4624.4624.3824.3824.38-0.77%500
Oct 29, 202424.5924.6124.5724.5724.38-0.73%725
Oct 28, 202424.7824.8024.7524.7524.570.04%2,942
Oct 25, 202424.9324.9324.7424.7424.56-0.36%2,600
Oct 24, 202424.7424.8524.7424.8324.650.28%5,218
Oct 23, 202424.8324.8324.7524.7624.57-1.08%9,330
Oct 22, 202425.0925.1325.0325.0324.85-0.87%2,700
Oct 21, 202425.3625.3625.2025.2525.06-0.79%18,100
Oct 18, 202425.4125.4825.4125.4525.260.35%2,930
Oct 17, 202425.3925.4225.3425.3625.17-0.28%11,406
Oct 16, 202425.3625.4325.3625.4325.240.91%2,800
Oct 15, 202425.3025.3225.2025.2025.01-0.28%5,200
Oct 14, 202425.2425.3125.1525.2725.08-0.16%44,010
Oct 11, 202425.3025.3125.3025.3125.120.32%300
Oct 10, 202425.2125.2725.1625.2325.05-0.08%21,040
Oct 9, 202425.2825.3225.2125.2525.06-0.16%65,009
Oct 8, 202425.2925.2925.2925.2925.10-0.12%1,713
Oct 7, 202425.3425.3525.2725.3225.13-0.12%4,037
Oct 4, 202425.4425.4425.3425.3525.16-0.04%35,300
Oct 3, 202425.3625.3625.3625.3625.170.20%100
Oct 2, 202425.3425.3425.2725.3125.120.12%38,712
Oct 1, 202425.2625.3225.2625.2825.09-0.39%38,200
Sep 30, 202425.3925.3925.3525.3825.190.08%8,300
Sep 27, 202425.3625.3925.3325.3625.17-0.43%3,123
Sep 26, 202425.4325.5225.4325.4725.090.83%4,949
Sep 25, 202425.3725.3725.2625.2624.89-0.98%1,249
Sep 24, 202425.4525.5325.4525.5125.130.47%15,000
Sep 23, 202425.4725.4725.3125.3925.020.44%19,100
Sep 20, 202425.3225.4225.2825.2824.91-0.94%13,641
Sep 19, 202425.6425.6425.5025.5225.140.87%4,600
Sep 18, 202425.3825.4525.2625.3024.930.12%2,502
Sep 17, 202425.3525.3825.2725.2724.900.12%2,823
Sep 16, 202425.1925.2425.1425.2424.870.40%2,400
Sep 13, 202425.0425.1525.0325.1424.771.21%3,100
Sep 12, 202424.7824.8824.6624.8424.470.89%13,600
Sep 11, 202424.4924.6324.4024.6224.260.33%8,503
Sep 10, 202424.5724.5724.4024.5424.17-0.28%10,701
Sep 9, 202424.5724.6924.5724.6124.250.08%3,735
Sep 6, 202424.8224.8224.5324.5924.23-0.61%7,502
Sep 5, 202424.8324.8324.6924.7424.370.04%39,725
Sep 4, 202424.8424.8924.7124.7324.36-0.12%5,900
Sep 3, 202424.7924.8124.7224.7624.40-1.16%7,100
Aug 30, 202425.0625.0625.0025.0524.680.60%1,037
Aug 29, 202424.8524.9524.8524.9024.54-0.12%735
Aug 28, 202424.9225.0524.8724.9324.43-0.52%17,927
Aug 27, 202425.0225.0824.9825.0624.55-0.04%17,341
Aug 26, 202425.2125.2125.0725.0724.57-0.08%523
Aug 23, 202424.8325.0924.8325.0924.591.41%600
Aug 22, 202425.1225.1324.7424.7424.24-0.56%2,000
Aug 21, 202424.8824.8824.8824.8824.380.61%100
Aug 20, 202424.7124.7624.7124.7324.23-0.48%2,700
Aug 19, 202424.7824.8724.7824.8524.350.32%9,000
Aug 16, 202424.7824.8124.7724.7724.270.28%2,300
Aug 15, 202424.7124.8024.6724.7024.200.78%72,400
Aug 14, 202424.4524.5424.4524.5124.020.33%4,600
Aug 13, 202424.3924.4424.3924.4323.940.37%438
Aug 12, 202424.4124.4324.2824.3423.85-0.90%15,300
Aug 9, 202424.5224.6124.5224.5624.07-0.16%10,048
Aug 8, 202424.5224.6524.4924.6024.100.94%7,745
Aug 7, 202424.7724.7924.3424.3723.88-0.69%19,106
Aug 6, 202424.3324.6724.3324.5424.051.45%15,600
Aug 5, 202424.0924.4423.7324.1923.70-2.70%15,000
Aug 2, 202425.1425.2024.7124.8624.36-1.74%14,536
Aug 1, 202425.7125.7125.2425.3024.79-0.98%20,316
Jul 31, 202425.6225.7225.5525.5525.030.27%5,626
Jul 30, 202425.5625.5625.4125.4824.97-0.35%20,200
Jul 29, 202425.7325.7325.5425.5724.86-0.12%3,229
Jul 26, 202425.5025.6025.4125.6024.891.03%2,440
Jul 25, 202425.3225.4625.2725.3424.640.12%19,400
Jul 24, 202425.4425.5225.3025.3124.61-1.44%3,542
Jul 23, 202425.6725.7625.6525.6824.96-7,911
Jul 22, 202425.5225.7125.4225.6824.971.06%87,217
Jul 19, 202425.3525.4325.3525.4124.71-0.16%4,800
Jul 18, 202425.7025.7525.3925.4524.74-0.86%12,000
Jul 17, 202425.5025.7825.5025.6724.96-0.12%49,000
Jul 16, 202425.3725.7125.3725.7024.991.22%42,029
Jul 15, 202425.4025.5125.3325.3924.690.04%20,600
Jul 12, 202425.5025.5625.3525.3824.670.08%18,533
Jul 11, 202425.3425.3825.1225.3624.661.20%14,621
Jul 10, 202424.9325.0624.9325.0624.360.97%61,700
Jul 9, 202424.9625.0024.7624.8224.13-0.16%8,700
Jul 8, 202424.9524.9724.8224.8624.17-0.12%49,400
Jul 5, 202425.0625.0624.8924.8924.20-0.32%10,500
Jul 3, 202424.9925.0724.9624.9724.280.28%3,045
Jul 2, 202424.9024.9224.7724.9024.210.57%34,613
Jul 1, 202425.1325.1324.7224.7624.08-0.40%11,600
Jun 28, 202424.9624.9624.8324.8624.170.12%1,600
Jun 27, 202424.8624.8824.7424.8324.14-0.64%84,047
Jun 26, 202424.9925.0224.9624.9924.140.04%2,001
Jun 25, 202425.1325.1424.9424.9824.14-0.48%5,900
Jun 24, 202425.0125.1225.0125.1024.250.72%2,440
Jun 21, 202424.9724.9724.9224.9224.08-600
Jun 20, 202424.7324.9424.7324.9224.070.52%2,519
Jun 18, 202424.7324.7924.7324.7923.950.41%1,608
Jun 17, 202424.5524.7024.5524.6923.850.37%3,546
Jun 14, 202424.8624.8624.5824.6023.76-0.89%28,900
Jun 13, 202424.7824.8224.7824.8223.98-0.92%4,700
Jun 12, 202425.0925.1125.0525.0524.200.72%13,300
Jun 11, 202424.8124.8824.8124.8724.03-0.80%13,300