Skip to main content
TrueShares Active Yield ETF (ERNZ)
NASDAQ: ERNZ · Real-Time Price · USD
24.81
+0.15 (0.62%)
Nov 21, 2024, 11:14 AM EST - Market open

ERNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.6024.6824.5424.6624.66-0.26%2,690
Nov 19, 202424.6224.7424.5824.7224.720.12%3,658
Nov 18, 202424.6024.7524.6024.6924.690.37%4,830
Nov 15, 202424.6224.6224.6024.6024.60-0.53%1,654
Nov 14, 202424.9024.9024.7324.7324.73-0.32%11,462
Nov 13, 202424.8124.9124.8124.8124.810.51%19,287
Nov 12, 202424.8224.8224.6924.6924.69-0.94%2,801
Nov 11, 202424.8524.9724.8524.9224.920.08%6,801
Nov 8, 202424.9524.9624.8824.9024.90-0.08%3,543
Nov 7, 202424.8224.9624.8224.9224.920.65%24,921
Nov 6, 202424.6724.8024.6324.7624.761.91%5,713
Nov 5, 202424.1124.3224.1124.3024.300.78%13,984
Nov 4, 202424.1724.2824.0624.1124.11-0.35%10,380
Nov 1, 202424.3524.3524.1724.1924.19-0.24%20,097
Oct 31, 202424.3324.3324.2524.2524.25-0.52%2,704
Oct 30, 202424.4624.4624.3824.3824.38-0.77%494
Oct 29, 202424.5924.6124.5724.5724.39-0.75%725
Oct 28, 202424.7824.8024.7524.7524.570.04%2,942
Oct 25, 202424.9324.9324.7424.7424.56-0.36%2,590
Oct 24, 202424.7424.8524.7424.8324.650.30%5,218
Oct 23, 202424.8324.8324.7524.7624.57-1.10%9,330
Oct 22, 202425.0925.1325.0325.0324.85-0.87%2,658
Oct 21, 202425.3625.3625.2025.2525.07-0.77%18,067
Oct 18, 202425.4125.4825.4125.4525.260.34%2,930
Oct 17, 202425.3925.4225.3425.3625.17-0.28%11,406
Oct 16, 202425.3625.4325.3625.4325.240.93%2,778
Oct 15, 202425.3025.3225.2025.2025.01-0.30%5,174
Oct 14, 202425.2425.3125.1525.2725.09-0.16%44,010
Oct 11, 202425.3025.3125.3025.3125.120.31%261
Oct 10, 202425.2125.2725.1625.2325.05-0.07%21,040
Oct 9, 202425.2925.3225.2125.2525.07-0.16%65,009
Oct 8, 202425.2925.2925.2925.2925.11-0.10%1,713
Oct 7, 202425.3425.3525.2725.3225.13-0.14%4,037
Oct 4, 202425.4425.4425.3425.3525.16-0.04%35,283
Oct 3, 202425.3625.3625.3625.3625.170.20%57
Oct 2, 202425.3425.3425.2725.3125.120.14%38,712
Oct 1, 202425.2625.3225.2625.2825.09-0.39%38,160
Sep 30, 202425.3925.3925.3525.3825.190.06%8,252
Sep 27, 202425.3625.3925.3325.3625.17-0.43%3,123
Sep 26, 202425.4325.5225.4325.4725.100.84%4,949
Sep 25, 202425.3725.3725.2625.2624.89-0.96%1,249
Sep 24, 202425.4525.5325.4525.5125.130.45%14,985
Sep 23, 202425.4725.4725.3125.3925.020.44%19,097
Sep 20, 202425.3225.4225.2825.2824.91-0.93%13,641
Sep 19, 202425.6425.6425.5025.5225.140.86%4,592
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%2,359
Sep 13, 202425.0425.1525.0325.1424.771.22%3,099
Sep 12, 202424.7824.8824.6624.8424.470.88%13,566
Sep 11, 202424.4924.6324.4024.6224.260.34%8,503
Sep 10, 202424.5724.5724.4024.5424.17-0.30%10,701
Sep 9, 202424.5724.6924.5724.6124.250.08%3,735
Sep 6, 202424.8224.8224.5324.5924.23-0.59%7,502
Sep 5, 202424.8324.8324.6924.7424.370.05%39,725
Sep 4, 202424.8424.8924.7124.7324.36-0.14%5,864
Sep 3, 202424.7924.8124.7224.7624.40-1.16%7,059
Aug 30, 202425.0625.0625.0025.0524.680.59%1,037
Aug 29, 202424.8524.9524.8524.9024.54-0.10%735
Aug 28, 202424.9225.0524.8724.9324.43-0.51%17,927
Aug 27, 202425.0225.0824.9825.0624.55-0.06%17,341
Aug 26, 202425.2125.2125.0725.0724.57-0.08%523
Aug 23, 202424.8325.0924.8325.0924.591.44%551
Aug 22, 202425.1225.1324.7424.7424.24-0.59%1,966
Aug 21, 202424.8824.8824.8824.8824.380.63%100
Aug 20, 202424.7124.7624.7124.7324.23-0.49%2,666
Aug 19, 202424.7824.8724.7824.8524.350.33%8,962
Aug 16, 202424.7824.8124.7724.7724.270.26%2,263
Aug 15, 202424.7124.8024.6724.7024.210.78%72,397
Aug 14, 202424.4524.5424.4524.5124.020.31%4,553
Aug 13, 202424.3924.4424.3924.4323.950.39%438
Aug 12, 202424.4124.4324.2824.3423.85-0.91%15,279
Aug 9, 202424.5224.6124.5224.5624.07-0.13%10,048
Aug 8, 202424.5224.6524.4924.6024.100.93%7,745
Aug 7, 202424.7724.7924.3424.3723.88-0.70%19,106
Aug 6, 202424.3324.6724.3324.5424.051.47%15,555
Aug 5, 202424.0924.4423.7324.1923.70-2.71%14,979
Aug 2, 202425.1425.2024.7124.8624.36-1.72%14,536
Aug 1, 202425.7125.7125.2425.3024.79-0.98%20,316
Jul 31, 202425.6225.7225.5525.5525.030.25%5,626
Jul 30, 202425.5625.5625.4125.4824.97-0.34%20,180
Jul 29, 202425.7325.7325.5425.5724.86-0.10%3,229
Jul 26, 202425.5025.6025.4125.6024.890.99%2,440
Jul 25, 202425.3225.4625.2725.3424.640.11%19,369
Jul 24, 202425.4425.5225.3025.3224.61-1.40%3,542
Jul 23, 202425.6725.7625.6525.6824.97-0.02%7,911
Jul 22, 202425.5225.7125.4225.6824.971.07%87,217
Jul 19, 202425.3525.4325.3525.4124.71-0.16%4,768
Jul 18, 202425.7025.7525.3925.4524.75-0.85%11,976
Jul 17, 202425.5025.7825.5025.6724.96-0.12%48,964
Jul 16, 202425.3725.7125.3725.7024.991.22%42,029
Jul 15, 202425.4025.5125.3325.3924.690.06%20,565
Jul 12, 202425.5025.5625.3525.3824.670.04%18,533
Jul 11, 202425.3425.3825.1225.3724.661.24%14,621
Jul 10, 202424.9325.0624.9325.0624.360.97%61,685
Jul 9, 202424.9625.0024.7624.8224.13-0.18%8,700
Jul 8, 202424.9524.9724.8224.8624.17-0.14%49,355
Jul 5, 202425.0625.0624.8924.8924.20-0.31%10,453
Jul 3, 202424.9925.0724.9624.9724.280.28%3,045
Jul 2, 202424.9024.9224.7724.9024.210.56%34,613