Skip to main content
TrueShares Active Yield ETF (ERNZ)
NASDAQ: ERNZ · Real-Time Price · USD
24.52
+0.14 (0.57%)
Jan 21, 2025, 4:00 PM EST - Market closed

ERNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202524.5224.5424.4524.5224.520.57%11,177
Jan 17, 202524.4924.5024.3824.3824.380.03%2,340
Jan 16, 202524.3724.4224.3024.3724.370.09%3,187
Jan 15, 202524.3824.3824.2524.3524.350.78%50,940
Jan 14, 202524.1824.2224.1224.1624.160.44%3,096
Jan 13, 202523.9324.0823.8924.0624.060.10%3,917
Jan 10, 202524.0824.1323.9724.0324.03-0.35%17,358
Jan 8, 202524.0524.1624.0524.1224.12-0.10%1,170
Jan 7, 202524.0924.1824.0924.1424.140.17%3,035
Jan 6, 202524.1824.3624.1024.1024.10-0.29%26,630
Jan 3, 202524.1124.2824.1124.1724.170.21%13,717
Jan 2, 202524.0024.2523.9924.1224.120.54%21,723
Dec 31, 202423.9423.9923.8923.9923.990.73%10,786
Dec 30, 202423.7923.8923.7123.8223.82-0.68%30,571
Dec 27, 202424.0924.0923.8923.9823.98-1.45%5,710
Dec 26, 202424.2624.3724.2524.3324.08-0.02%50,994
Dec 24, 202424.2024.3724.1924.3424.080.95%69,998
Dec 23, 202423.9224.1323.9124.1123.850.44%15,535
Dec 20, 202424.0424.1724.0024.0023.750.48%5,994
Dec 19, 202424.0924.0923.8923.8923.64-44,071
Dec 18, 202424.4224.4623.8923.8923.64-1.74%62,780
Dec 17, 202424.4124.4124.2624.3224.06-0.78%5,951
Dec 16, 202424.6424.6624.5124.5124.25-0.58%2,734
Dec 13, 202424.6824.6924.5624.6524.390.09%3,677
Dec 12, 202424.7124.7124.6024.6324.37-0.10%7,949
Dec 11, 202424.7124.7124.6224.6524.390.13%12,187
Dec 10, 202424.6324.7624.6224.6224.36-0.77%4,629
Dec 9, 202424.9725.0124.8124.8124.55-0.26%22,602
Dec 6, 202424.8824.9024.8124.8824.61-0.04%8,478
Dec 5, 202424.9324.9324.8724.8924.62-0.35%5,225
Dec 4, 202425.0025.0224.9724.9724.71-0.43%49,459
Dec 3, 202425.2125.2124.9825.0824.810.06%31,701
Dec 2, 202425.0625.1024.9425.0724.800.05%2,564
Nov 29, 202425.1125.1225.0525.0524.790.23%4,358
Nov 27, 202425.0325.0625.0025.0024.730.14%29,777
Nov 26, 202424.9525.0124.9124.9624.70-0.91%4,321
Nov 25, 202425.2425.3125.1625.1924.810.64%21,462
Nov 22, 202424.9625.0624.9525.0324.651.01%63,836
Nov 21, 202424.7424.8524.7424.7824.410.51%4,804
Nov 20, 202424.6024.6824.5424.6624.28-0.26%2,690
Nov 19, 202424.6224.7424.5824.7224.350.12%3,658
Nov 18, 202424.6024.7524.6024.6924.320.37%4,830
Nov 15, 202424.6224.6224.6024.6024.23-0.53%1,654
Nov 14, 202424.9024.9024.7324.7324.36-0.32%11,462
Nov 13, 202424.8124.9124.8124.8124.440.51%19,287
Nov 12, 202424.8224.8224.6924.6924.31-0.94%2,801
Nov 11, 202424.8524.9724.8524.9224.540.08%6,801
Nov 8, 202424.9524.9624.8824.9024.52-0.08%3,543
Nov 7, 202424.8224.9624.8224.9224.540.65%24,921
Nov 6, 202424.6724.8024.6324.7624.391.91%5,713
Nov 5, 202424.1124.3224.1124.3023.930.78%13,984
Nov 4, 202424.1724.2824.0624.1123.74-0.35%10,380
Nov 1, 202424.3524.3524.1724.1923.83-0.24%20,097
Oct 31, 202424.3324.3324.2524.2523.88-0.52%2,704
Oct 30, 202424.4624.4624.3824.3824.01-0.77%494
Oct 29, 202424.5924.6124.5724.5724.02-0.75%725
Oct 28, 202424.7824.8024.7524.7524.200.04%2,942
Oct 25, 202424.9324.9324.7424.7424.19-0.36%2,590
Oct 24, 202424.7424.8524.7424.8324.280.30%5,218
Oct 23, 202424.8324.8324.7524.7624.20-1.10%9,330
Oct 22, 202425.0925.1325.0325.0324.47-0.87%2,658
Oct 21, 202425.3625.3625.2025.2524.69-0.77%18,067
Oct 18, 202425.4125.4825.4125.4524.880.34%2,930
Oct 17, 202425.3925.4225.3425.3624.79-0.28%11,406
Oct 16, 202425.3625.4325.3625.4324.860.93%2,778
Oct 15, 202425.3025.3225.2025.2024.63-0.30%5,174
Oct 14, 202425.2425.3125.1525.2724.71-0.16%44,010
Oct 11, 202425.3025.3125.3025.3124.750.31%261
Oct 10, 202425.2125.2725.1625.2324.67-0.07%21,040
Oct 9, 202425.2925.3225.2125.2524.69-0.16%65,009
Oct 8, 202425.2925.2925.2925.2924.73-0.10%1,713
Oct 7, 202425.3425.3525.2725.3224.75-0.14%4,037
Oct 4, 202425.4425.4425.3425.3524.78-0.04%35,283
Oct 3, 202425.3625.3625.3625.3624.790.20%57
Oct 2, 202425.3425.3425.2725.3124.750.14%38,712
Oct 1, 202425.2625.3225.2625.2824.71-0.39%38,160
Sep 30, 202425.3925.3925.3525.3824.810.06%8,252
Sep 27, 202425.3625.3925.3325.3624.79-0.43%3,123
Sep 26, 202425.4325.5225.4325.4724.720.84%4,949
Sep 25, 202425.3725.3725.2625.2624.51-0.96%1,249
Sep 24, 202425.4525.5325.4525.5124.750.45%14,985
Sep 23, 202425.4725.4725.3125.3924.640.44%19,097
Sep 20, 202425.3225.4225.2825.2824.53-0.93%13,641
Sep 19, 202425.6425.6425.5025.5224.760.86%4,592
Sep 18, 202425.3825.4525.2625.3024.550.12%2,502
Sep 17, 202425.3525.3825.2725.2724.520.12%2,823
Sep 16, 202425.1925.2425.1425.2424.490.40%2,359
Sep 13, 202425.0425.1525.0325.1424.401.22%3,099
Sep 12, 202424.7824.8824.6624.8424.100.88%13,566
Sep 11, 202424.4924.6324.4024.6223.890.34%8,503
Sep 10, 202424.5724.5724.4024.5423.81-0.30%10,701
Sep 9, 202424.5724.6924.5724.6123.880.08%3,735
Sep 6, 202424.8224.8224.5324.5923.86-0.59%7,502
Sep 5, 202424.8324.8324.6924.7424.010.05%39,725
Sep 4, 202424.8424.8924.7124.7323.99-0.14%5,864
Sep 3, 202424.7924.8124.7224.7624.03-1.16%7,059
Aug 30, 202425.0625.0625.0025.0524.310.59%1,037
Aug 29, 202424.8524.9524.8524.9024.17-0.10%735
Aug 28, 202424.9225.0524.8724.9324.06-0.51%17,927
Aug 27, 202425.0225.0824.9825.0624.18-0.06%17,341