Skip to main content
TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEARCA: RNWZ · Real-Time Price · USD
22.42
+0.05 (0.24%)
Nov 14, 2024, 9:30 AM EST - Market closed

RNWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202422.4522.4522.4522.4522.450.16%33
Nov 21, 202422.4222.4222.4222.4222.420.24%44
Nov 20, 202422.3622.3622.3622.3622.36-0.24%2
Nov 19, 202422.4222.4222.4222.4222.42-0.30%30
Nov 18, 202422.4822.4822.4822.4822.48-0.14%30
Nov 15, 202422.5222.5222.5222.5222.521.08%310
Nov 14, 202422.3522.3522.2722.2722.270.58%310
Nov 13, 202422.2122.2122.1522.1522.150.27%905
Nov 12, 202422.0922.0922.0922.0922.09-1.88%19
Nov 11, 202422.5122.5122.5122.5122.510.10%12
Nov 8, 202422.4922.4922.4922.4922.49-0.63%6
Nov 7, 202422.6322.6322.6322.6322.631.49%16
Nov 6, 202422.3522.3522.3022.3022.30-5.44%202
Nov 5, 202423.5823.5823.5823.5823.580.57%19
Nov 4, 202423.4823.4823.4523.4523.451.30%922
Nov 1, 202423.1523.1523.1523.1523.15-0.44%40
Oct 31, 202423.2123.2523.2123.2523.25-0.34%927
Oct 30, 202423.3323.3323.3323.3323.330.21%52
Oct 29, 202423.2823.2823.2823.2823.28-2.04%62
Oct 28, 202423.8423.8423.7623.7623.760.69%934
Oct 25, 202423.7923.7923.6023.6023.60-0.61%105
Oct 24, 202423.7523.7523.7523.7523.75-0.11%5
Oct 23, 202423.7723.7723.7723.7723.77-0.26%9
Oct 22, 202423.9923.9923.8423.8423.84-1.24%3,314
Oct 21, 202424.1424.1424.1424.1424.14-0.73%10
Oct 18, 202424.2924.3124.2924.3124.310.37%925
Oct 17, 202424.2224.2224.2224.2224.22-0.47%13
Oct 16, 202424.3424.3424.3424.3424.341.00%6
Oct 15, 202424.1024.1024.1024.1024.100.15%9
Oct 14, 202424.0624.0624.0624.0624.060.83%2
Oct 11, 202423.8723.8923.8623.8623.860.43%3,620
Oct 10, 202423.7623.7623.7623.7623.76-1.06%4
Oct 9, 202424.0224.0224.0224.0224.020.01%4
Oct 8, 202424.0624.0624.0224.0224.020.23%905
Oct 7, 202424.0024.0023.9623.9623.96-0.49%210
Oct 4, 202424.0824.0824.0824.0824.08-0.81%10
Oct 3, 202424.5024.5024.2824.2824.28-0.49%147
Oct 2, 202426.2726.2724.3724.3924.39-1.24%10,905
Oct 1, 202424.7024.7024.7024.7024.70-1.04%4
Sep 30, 202425.0025.0024.9624.9624.96-0.39%387
Sep 27, 202425.0625.0625.0625.0625.06-0.54%8
Sep 26, 202425.1925.1925.1925.1924.970.81%20
Sep 25, 202425.0725.0724.9924.9924.77-0.32%355
Sep 24, 202425.0725.0725.0725.0724.850.18%342
Sep 23, 202424.9625.0224.9625.0224.801.25%342
Sep 20, 202424.7224.7224.7224.7224.500.37%2
Sep 19, 202424.6224.6224.6224.6224.41-1.15%13
Sep 18, 202425.0325.0324.9124.9124.69-0.62%344
Sep 17, 202425.1725.1725.0725.0724.840.12%902
Sep 16, 202425.0425.0425.0425.0424.810.68%7
Sep 13, 202424.8724.8724.8724.8724.650.93%81
Sep 12, 202424.5924.6424.5924.6424.420.33%621
Sep 11, 202424.5624.5624.5624.5624.341.59%2
Sep 10, 202424.1724.1724.1724.1723.960.04%5
Sep 9, 202424.1724.1724.1724.1723.950.28%3
Sep 6, 202424.0624.1024.0624.1023.88-0.88%907
Sep 5, 202424.5324.5324.3124.3124.101.34%5,400
Sep 4, 202423.9923.9923.9923.9923.780.88%12
Sep 3, 202423.7823.7823.7823.7823.57-0.39%200
Aug 30, 202423.8623.8723.8523.8723.660.51%2,142
Aug 29, 202423.7523.7523.7523.7523.54-0.22%348
Aug 28, 202423.7923.8023.7923.8023.59-0.34%348
Aug 27, 202423.8823.8823.8823.8823.67-0.11%11
Aug 26, 202423.9123.9123.9123.9123.700.54%4
Aug 23, 202423.7923.7923.7823.7823.571.55%1,900
Aug 22, 202423.4223.4223.4223.4223.21-0.59%6
Aug 21, 202423.5623.5623.5623.5623.350.34%3
Aug 20, 202423.4823.4823.4823.4823.27-0.43%3,000
Aug 19, 202423.5023.5823.5023.5823.371.11%3,000
Aug 16, 202423.3223.3223.3223.3223.110.19%2
Aug 15, 202423.2823.2823.2823.2823.07-0.48%2
Aug 14, 202423.3923.3923.3923.3923.18-0.29%42
Aug 13, 202423.4623.4623.4623.4623.251.48%18
Aug 12, 202423.1723.1723.1123.1122.910.10%353
Aug 9, 202423.1223.1223.0923.0922.89-0.29%337
Aug 8, 202422.9523.1622.9523.1622.951.21%448
Aug 7, 202423.0523.0522.8822.8822.680.63%1,228
Aug 6, 202422.4922.7422.4922.7422.540.27%747
Aug 5, 202422.6822.6822.6822.6822.47-3.09%27
Aug 2, 202423.3923.4023.3923.4023.190.48%339
Aug 1, 202423.2923.2923.2923.2923.08-0.01%450
Jul 31, 202423.3523.3523.2923.2923.080.92%450
Jul 30, 202423.0523.0823.0523.0822.87-0.06%365
Jul 29, 202423.0923.0923.0923.0922.890.18%5
Jul 26, 202423.0523.0523.0523.0522.841.00%-
Jul 25, 202422.8222.8222.8222.8222.62-0.05%3
Jul 24, 202422.8322.8322.8322.8322.630.44%3
Jul 23, 202422.7322.7322.7322.7322.53-0.49%10
Jul 22, 202422.8522.8522.8522.8522.640.89%3
Jul 19, 202422.6422.6422.6422.6422.44-0.27%3
Jul 18, 202422.7122.7122.7122.7122.50-0.13%352
Jul 17, 202422.7522.7522.7322.7322.53-0.28%352
Jul 16, 202422.8022.8022.8022.8022.590.78%402
Jul 15, 202422.9722.9722.6222.6222.42-3.36%402
Jul 12, 202423.4123.4123.4123.4123.200.82%-
Jul 11, 202423.2223.2223.2223.2223.012.45%-
Jul 10, 202422.6622.6622.6622.6622.461.31%-
Jul 9, 202422.3822.3822.3722.3722.17-0.34%352
Jul 8, 202422.5022.5022.4522.4522.25-0.94%327
Jul 5, 202422.6622.6622.6622.6622.461.37%-