TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEARCA: RNWZ · Real-Time Price · USD
22.71
+0.39 (1.75%)
Apr 24, 2025, 4:00 PM EDT - Market closed

RNWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202522.4422.7122.4422.7122.711.75%2,620
Apr 23, 202522.3222.3222.3222.3222.32-1.46%197
Apr 22, 202522.6522.6522.6522.6522.651.58%285
Apr 21, 202522.3022.3022.3022.3022.30-1.06%4
Apr 17, 202522.5422.5422.5422.5422.541.42%1,664
Apr 16, 202522.2422.2422.2222.2222.22-0.10%1,664
Apr 15, 202522.2422.2422.2422.2422.241.33%246
Apr 14, 202521.9521.9521.9521.9521.950.50%433
Apr 11, 202521.8421.8421.8421.8421.842.82%17
Apr 10, 202521.2421.2421.2421.2421.24-1.49%8
Apr 9, 202521.5621.5621.5621.5621.565.68%39
Apr 8, 202520.4020.4020.4020.4020.40-1.23%45
Apr 7, 202520.6620.6620.6620.6620.66-3.20%266
Apr 4, 202522.3522.3721.3421.3421.34-5.85%1,322
Apr 3, 202522.6722.6722.6722.6722.672.19%344
Apr 2, 202522.2022.2022.1822.1822.180.36%402
Apr 1, 202522.0622.1022.0622.1022.100.08%925
Mar 31, 202521.8322.0821.8322.0822.08-110
Mar 28, 202522.0822.0822.0822.0822.081.76%31
Mar 27, 202521.7021.7021.7021.7021.700.51%-
Mar 26, 202521.5921.5921.5921.5921.510.13%-
Mar 25, 202521.5621.5621.5621.5621.49-0.35%20
Mar 24, 202521.6421.6421.6421.6421.56-0.39%20
Mar 21, 202521.7221.7221.7221.7221.64-0.79%5
Mar 20, 202521.8921.8921.8921.8921.820.05%4
Mar 19, 202521.8821.8821.8821.8821.80-0.19%97
Mar 18, 202521.9221.9221.9221.9221.850.03%201
Mar 17, 202521.9221.9221.9221.9221.840.81%81
Mar 14, 202521.7421.7421.7421.7421.660.96%140
Mar 13, 202521.5321.5321.5321.5321.460.69%140
Mar 12, 202521.3021.3921.3021.3921.31-0.49%200
Mar 11, 202521.4921.4921.4921.4921.420.70%671
Mar 10, 202521.3321.3721.1121.3421.27-0.21%671
Mar 7, 202521.2121.3921.2121.3921.312.61%554
Mar 6, 202520.7720.8420.7720.8420.77-0.87%190
Mar 5, 202520.8621.0320.8621.0320.950.36%13,017
Mar 4, 202520.9521.0520.9520.9520.880.51%2,288
Mar 3, 202520.8420.8420.8420.8420.77-0.43%17
Feb 28, 202520.9320.9320.9320.9320.861.03%351
Feb 27, 202520.8720.8720.7220.7220.65-1.43%351
Feb 26, 202521.0221.0221.0221.0220.950.10%52
Feb 25, 202521.0021.0021.0021.0020.930.89%52
Feb 24, 202520.8220.8220.8220.8220.740.80%-
Feb 21, 202520.6520.6520.6520.6520.58-0.27%10
Feb 20, 202520.7120.7120.7120.7120.631.20%50
Feb 19, 202520.4620.4620.4620.4620.390.91%23
Feb 18, 202520.2220.2820.2220.2820.21-0.88%585
Feb 14, 202520.4620.4620.4620.4620.390.39%44
Feb 13, 202520.3820.3820.3820.3820.31-0.29%29
Feb 12, 202520.2920.4320.2920.4320.360.28%127