Skip to main content
TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEARCA: RNWZ · Real-Time Price · USD
23.21
-0.12 (-0.51%)
Oct 31, 2024, 11:59 AM EDT - Market closed

RNWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202423.2123.2523.2123.2523.25-0.34%926
Oct 30, 202423.3323.3323.3323.3323.330.21%100
Oct 29, 202423.2823.2823.2823.2823.28-2.02%100
Oct 28, 202423.8423.8423.7623.7623.760.68%934
Oct 25, 202423.7923.7923.6023.6023.60-0.63%105
Oct 24, 202423.7523.7523.7523.7523.75-0.08%100
Oct 23, 202423.7723.7723.7723.7723.77-0.29%100
Oct 22, 202423.9923.9923.8423.8423.84-1.24%3,314
Oct 21, 202424.1424.1424.1424.1424.14-0.70%100
Oct 18, 202424.2924.3124.2924.3124.310.37%925
Oct 17, 202424.2224.2224.2224.2224.22-0.49%100
Oct 16, 202424.3424.3424.3424.3424.341.00%100
Oct 15, 202424.1024.1024.1024.1024.100.17%100
Oct 14, 202424.0624.0624.0624.0624.060.84%100
Oct 11, 202423.8723.8923.8623.8623.860.42%3,620
Oct 10, 202423.7623.7623.7623.7623.76-1.08%100
Oct 9, 202424.0224.0224.0224.0224.02-100
Oct 8, 202424.0624.0624.0224.0224.020.25%905
Oct 7, 202424.0024.0023.9623.9623.96-0.50%210
Oct 4, 202424.0824.0824.0824.0824.08-0.78%100
Oct 3, 202424.5024.5024.2724.2724.27-0.49%147
Oct 2, 202426.2726.2724.3724.3924.39-1.26%10,905
Oct 1, 202424.7024.7024.7024.7024.70-1.04%100
Sep 30, 202425.0025.0024.9624.9624.96-0.40%400
Sep 27, 202425.0625.0625.0625.0625.06-0.52%100
Sep 26, 202425.1925.1925.1925.1924.970.80%100
Sep 25, 202425.0725.0724.9924.9924.77-0.32%400
Sep 24, 202425.0725.0725.0725.0724.850.20%-
Sep 23, 202424.9625.0224.9625.0224.801.25%342
Sep 20, 202424.7124.7124.7124.7124.490.37%100
Sep 19, 202424.6224.6224.6224.6224.40-1.16%100
Sep 18, 202425.0325.0324.9124.9124.69-0.64%344
Sep 17, 202425.1725.1725.0725.0724.840.12%902
Sep 16, 202425.0425.0425.0425.0424.810.68%100
Sep 13, 202424.8724.8724.8724.8724.650.93%100
Sep 12, 202424.5924.6424.5924.6424.420.33%621
Sep 11, 202424.5624.5624.5624.5624.341.61%100
Sep 10, 202424.1724.1724.1724.1723.960.04%100
Sep 9, 202424.1624.1624.1624.1623.950.25%100
Sep 6, 202424.0624.1024.0624.1023.88-0.86%907
Sep 5, 202424.5324.5324.3124.3124.091.33%5,400
Sep 4, 202423.9923.9923.9923.9923.770.88%100
Sep 3, 202423.7823.7823.7823.7823.57-0.38%200
Aug 30, 202423.8623.8723.8523.8723.660.51%2,142
Aug 29, 202423.7523.7523.7523.7523.54-0.21%-
Aug 28, 202423.7923.8023.7923.8023.59-0.34%348
Aug 27, 202423.8823.8823.8823.8823.67-0.13%100
Aug 26, 202423.9123.9123.9123.9123.700.55%100
Aug 23, 202423.7923.7923.7823.7823.571.54%1,900
Aug 22, 202423.4223.4223.4223.4223.21-0.59%100
Aug 21, 202423.5623.5623.5623.5623.350.34%100
Aug 20, 202423.4823.4823.4823.4823.27-0.42%-
Aug 19, 202423.5023.5823.5023.5823.371.11%3,000
Aug 16, 202423.3223.3223.3223.3223.110.21%-
Aug 15, 202423.2723.2723.2723.2723.07-0.51%100
Aug 14, 202423.3923.3923.3923.3923.18-0.30%100
Aug 13, 202423.4623.4623.4623.4623.251.51%100
Aug 12, 202423.1723.1723.1123.1122.910.09%400
Aug 9, 202423.1223.1223.0923.0922.89-0.30%337
Aug 8, 202422.9523.1622.9523.1622.951.22%448
Aug 7, 202423.0523.0522.8822.8822.680.62%1,228
Aug 6, 202422.4922.7422.4922.7422.530.26%747
Aug 5, 202422.6822.6822.6822.6822.47-3.08%100
Aug 2, 202423.3923.4023.3923.4023.190.47%339
Aug 1, 202423.2923.2923.2923.2923.08--
Jul 31, 202423.3523.3523.2923.2923.080.91%500
Jul 30, 202423.0523.0823.0523.0822.87-0.04%400
Jul 29, 202423.0923.0923.0923.0922.880.17%100
Jul 26, 202423.0523.0523.0523.0522.841.01%-
Jul 25, 202422.8222.8222.8222.8222.62-0.04%-
Jul 24, 202422.8322.8322.8322.8322.630.44%100
Jul 23, 202422.7322.7322.7322.7322.53-0.53%100
Jul 22, 202422.8522.8522.8522.8522.640.93%100
Jul 19, 202422.6422.6422.6422.6422.44-0.26%100
Jul 18, 202422.7022.7022.7022.7022.50-0.13%-
Jul 17, 202422.7522.7522.7322.7322.53-0.31%400
Jul 16, 202422.8022.8022.8022.8022.590.80%-
Jul 15, 202422.9722.9722.6222.6222.42-3.37%402
Jul 12, 202423.4123.4123.4123.4123.200.82%-
Jul 11, 202423.2223.2223.2223.2223.012.47%-
Jul 10, 202422.6622.6622.6622.6622.461.30%-
Jul 9, 202422.3822.3822.3722.3722.17-0.31%400
Jul 8, 202422.5022.5022.4422.4422.24-0.97%327
Jul 5, 202422.6622.6622.6622.6622.461.39%-
Jul 3, 202422.3522.3522.3522.3522.151.36%-
Jul 2, 202422.0522.0522.0522.0521.85-0.23%100
Jul 1, 202422.1022.1022.1022.1021.900.50%100
Jun 28, 202421.9921.9921.9921.9921.79-1.70%100
Jun 27, 202422.3722.3722.3722.3722.17-0.97%100
Jun 26, 202422.5922.5922.5922.5922.28-0.57%-
Jun 25, 202422.7322.7322.7222.7222.41-0.26%324
Jun 24, 202422.7822.7822.7822.7822.471.06%131
Jun 21, 202422.6022.6022.5422.5422.23-0.40%900
Jun 20, 202422.6322.6322.6322.6322.320.44%100
Jun 18, 202422.3222.5322.3222.5322.220.67%300
Jun 17, 202422.3822.3822.3822.3822.07-0.75%100
Jun 14, 202422.5522.5522.5522.5522.24-1.27%-
Jun 13, 202422.8422.8422.8422.8422.52-0.78%100
Jun 12, 202423.0223.0223.0223.0222.700.74%-
Jun 11, 202422.8522.8522.8522.8522.54-1.21%100