TrueShares Active Yield ETF (ERNZ)
NASDAQ: ERNZ · Real-Time Price · USD
22.23
+0.21 (0.96%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ERNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.06 | 22.26 | 22.06 | 22.23 | 22.23 | 0.96% | 2,019 |
| Apr 23, 2025 | 22.25 | 22.25 | 22.01 | 22.02 | 22.02 | 0.47% | 1,453 |
| Apr 22, 2025 | 21.79 | 21.96 | 21.71 | 21.92 | 21.92 | 1.76% | 37,668 |
| Apr 21, 2025 | 21.69 | 21.69 | 21.49 | 21.54 | 21.54 | -1.41% | 2,605 |
| Apr 17, 2025 | 21.79 | 21.89 | 21.78 | 21.85 | 21.85 | 1.16% | 1,718 |
| Apr 16, 2025 | 21.88 | 21.89 | 21.52 | 21.60 | 21.60 | -0.85% | 4,312 |
| Apr 15, 2025 | 21.97 | 21.97 | 21.74 | 21.78 | 21.78 | -0.14% | 3,165 |
| Apr 14, 2025 | 21.81 | 21.90 | 21.71 | 21.81 | 21.81 | 0.83% | 9,648 |
| Apr 11, 2025 | 21.64 | 21.65 | 21.63 | 21.63 | 21.63 | 1.09% | 2,096 |
| Apr 10, 2025 | 21.58 | 21.58 | 21.20 | 21.40 | 21.40 | -2.63% | 13,020 |
| Apr 9, 2025 | 20.95 | 21.98 | 20.64 | 21.98 | 21.98 | 4.93% | 19,977 |
| Apr 8, 2025 | 21.69 | 21.74 | 20.94 | 20.94 | 20.94 | -2.04% | 1,730 |
| Apr 7, 2025 | 21.35 | 21.90 | 21.25 | 21.38 | 21.38 | -1.94% | 24,886 |
| Apr 4, 2025 | 22.29 | 22.29 | 21.80 | 21.80 | 21.80 | -4.38% | 47,338 |
| Apr 3, 2025 | 22.79 | 22.80 | 22.77 | 22.80 | 22.80 | -1.38% | 491 |
| Apr 2, 2025 | 23.04 | 23.12 | 23.04 | 23.12 | 23.12 | -0.09% | 1,937 |
| Apr 1, 2025 | 23.01 | 23.18 | 23.01 | 23.14 | 23.14 | 0.13% | 2,987 |
| Mar 31, 2025 | 22.93 | 23.15 | 22.93 | 23.11 | 23.11 | 0.52% | 2,115 |
| Mar 28, 2025 | 23.07 | 23.07 | 22.93 | 22.99 | 22.99 | -0.63% | 20,013 |
| Mar 27, 2025 | 23.30 | 23.30 | 23.14 | 23.14 | 23.14 | -1.68% | 951 |
| Mar 26, 2025 | 23.58 | 23.61 | 23.51 | 23.53 | 23.33 | -0.38% | 14,507 |
| Mar 25, 2025 | 23.65 | 23.69 | 23.57 | 23.62 | 23.42 | 0.19% | 4,055 |
| Mar 24, 2025 | 23.59 | 23.62 | 23.57 | 23.58 | 23.37 | 0.77% | 1,693 |
| Mar 21, 2025 | 23.40 | 23.49 | 23.39 | 23.40 | 23.20 | -0.79% | 2,864 |
| Mar 20, 2025 | 23.65 | 23.65 | 23.58 | 23.58 | 23.38 | -0.33% | 1,422 |
| Mar 19, 2025 | 23.52 | 23.66 | 23.52 | 23.66 | 23.46 | 0.81% | 2,642 |
| Mar 18, 2025 | 23.46 | 23.47 | 23.43 | 23.47 | 23.27 | -0.13% | 2,433 |
| Mar 17, 2025 | 23.50 | 23.51 | 23.45 | 23.50 | 23.30 | 1.09% | 3,225 |
| Mar 14, 2025 | 23.16 | 23.29 | 23.15 | 23.25 | 23.05 | 1.29% | 2,496 |
| Mar 13, 2025 | 23.26 | 23.26 | 22.95 | 22.95 | 22.76 | -1.03% | 6,087 |
| Mar 12, 2025 | 23.23 | 23.29 | 23.13 | 23.19 | 22.99 | 0.35% | 4,533 |
| Mar 11, 2025 | 23.25 | 23.25 | 23.11 | 23.11 | 22.91 | -0.47% | 13,222 |
| Mar 10, 2025 | 23.39 | 23.49 | 23.14 | 23.22 | 23.02 | -1.71% | 15,854 |
| Mar 7, 2025 | 23.40 | 23.67 | 23.40 | 23.63 | 23.42 | 1.50% | 3,049 |
| Mar 6, 2025 | 23.18 | 23.37 | 23.18 | 23.28 | 23.08 | -0.50% | 10,603 |
| Mar 5, 2025 | 23.35 | 23.43 | 23.23 | 23.39 | 23.19 | -0.29% | 19,263 |
| Mar 4, 2025 | 23.40 | 23.70 | 23.36 | 23.46 | 23.26 | -0.38% | 23,272 |
| Mar 3, 2025 | 24.60 | 24.60 | 23.50 | 23.55 | 23.35 | -1.25% | 42,086 |
| Feb 28, 2025 | 23.84 | 23.87 | 23.65 | 23.85 | 23.65 | 0.79% | 52,519 |
| Feb 27, 2025 | 23.97 | 23.97 | 23.66 | 23.66 | 23.46 | -1.92% | 6,141 |
| Feb 26, 2025 | 24.40 | 24.44 | 24.12 | 24.13 | 23.74 | -0.84% | 31,379 |
| Feb 25, 2025 | 24.33 | 24.38 | 24.33 | 24.33 | 23.94 | 0.21% | 1,022 |
| Feb 24, 2025 | 24.49 | 24.49 | 24.28 | 24.28 | 23.89 | -1.18% | 984 |
| Feb 21, 2025 | 24.88 | 24.88 | 24.55 | 24.57 | 24.18 | -0.88% | 4,685 |
| Feb 20, 2025 | 24.74 | 24.81 | 24.74 | 24.79 | 24.39 | 0.01% | 1,117 |
| Feb 19, 2025 | 24.68 | 24.78 | 24.68 | 24.78 | 24.39 | 0.20% | 3,682 |
| Feb 18, 2025 | 24.64 | 24.76 | 24.64 | 24.73 | 24.34 | 0.50% | 20,619 |
| Feb 14, 2025 | 24.68 | 24.71 | 24.59 | 24.61 | 24.22 | 0.02% | 32,756 |
| Feb 13, 2025 | 24.59 | 24.61 | 24.50 | 24.61 | 24.21 | 0.70% | 7,209 |
| Feb 12, 2025 | 24.41 | 24.49 | 24.38 | 24.43 | 24.04 | -0.05% | 57,905 |