Skip to main content
TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEARCA: RNWZ · Real-Time Price · USD
20.65
+0.46 (2.28%)
Feb 18, 2025, 9:30 AM EST - Market closed

RNWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.6520.6520.6520.6520.65-0.27%10
Feb 20, 202520.7120.7120.7120.7120.711.20%50
Feb 19, 202520.4620.4620.4620.4620.460.91%23
Feb 18, 202520.2220.2820.2220.2820.28-0.88%585
Feb 14, 202520.4620.4620.4620.4620.460.39%44
Feb 13, 202520.3820.3820.3820.3820.38-0.29%29
Feb 12, 202520.2920.4320.2920.4320.430.28%127
Feb 11, 202520.3620.3820.3620.3820.38-0.08%160
Feb 10, 202520.3920.3920.3920.3920.391.37%12
Feb 7, 202520.1220.1220.1220.1220.12-0.72%321
Feb 6, 202520.5420.5420.2620.2620.26-1.55%321
Feb 5, 202520.5820.5820.5820.5820.581.18%1
Feb 4, 202520.1920.3420.1920.3420.340.75%13,000
Feb 3, 202520.1920.1920.1920.1920.19-1.28%4
Jan 31, 202520.4520.4520.4520.4520.450.22%2,000
Jan 30, 202520.3620.4120.3620.4120.410.92%2,000
Jan 29, 202520.2220.2220.2220.2220.22-0.04%1
Jan 28, 202520.1920.2320.1220.2320.23-0.78%2,112
Jan 27, 202520.3920.3920.3920.3920.390.48%32
Jan 24, 202520.2920.3120.2920.2920.290.55%257
Jan 23, 202520.1820.1820.1820.1820.180.27%17
Jan 22, 202520.3520.3520.1220.1220.12-2.41%1,063
Jan 21, 202520.5520.6220.5520.6220.620.08%326
Jan 17, 202520.6720.6720.5920.6020.600.46%495
Jan 16, 202520.2620.5120.2620.5120.510.75%342
Jan 15, 202520.3620.3620.3620.3620.361.58%6
Jan 14, 202520.0420.0420.0420.0420.040.87%1
Jan 13, 202519.8719.8719.8719.8719.87-0.21%17
Jan 10, 202519.9619.9619.8819.9119.91-3.27%24,434
Jan 8, 202520.5520.5820.5520.5820.58-1.68%1,582
Jan 7, 202521.2121.2120.9120.9320.93-0.96%2,811
Jan 6, 202521.2321.2321.1321.1321.13-0.55%1,276
Jan 3, 202521.2521.2521.2321.2521.251.69%2,776
Jan 2, 202521.0721.0820.8720.9020.900.89%2,019
Dec 31, 202420.8320.8420.7120.7120.71-0.38%10,451
Dec 30, 202420.8120.8120.7920.7920.79-0.24%643
Dec 27, 202420.9120.9120.8420.8420.84-0.78%1,322
Dec 26, 202421.0221.0221.0021.0020.950.05%307
Dec 24, 202420.9920.9920.9920.9920.930.35%6,401
Dec 23, 202420.8520.9220.8320.9220.860.56%6,401
Dec 20, 202420.5820.8520.5820.8020.751.04%459
Dec 19, 202420.5920.5920.5920.5920.530.08%9
Dec 18, 202420.8720.8720.5720.5720.52-2.16%122
Dec 17, 202421.0321.0321.0321.0320.97-0.45%12
Dec 16, 202421.1221.1221.1221.1221.06-1.32%3
Dec 13, 202421.4921.4921.4021.4021.34-0.44%331
Dec 12, 202421.6621.6621.5021.5021.44-1.10%334
Dec 11, 202421.8621.8621.7421.7421.68-1.00%336
Dec 10, 202421.9021.9621.9021.9621.90-0.89%1,835
Dec 9, 202422.1522.1522.1522.1522.09-0.18%2
Dec 6, 202422.2022.2022.2022.2022.13-0.71%40
Dec 5, 202422.3522.3522.3522.3522.290.33%339
Dec 4, 202422.3922.3922.2822.2822.22-1.48%339
Dec 3, 202422.6122.6122.6122.6122.55-0.90%6
Dec 2, 202422.8822.8822.8222.8222.76-0.53%726
Nov 29, 202422.9522.9522.9422.9422.880.25%900
Nov 27, 202422.8822.8822.8822.8822.821.31%11
Nov 26, 202422.5922.5922.5922.5922.53-0.65%46
Nov 25, 202422.7422.7422.7422.7422.671.27%146
Nov 22, 202422.4522.4522.4522.4522.390.16%33
Nov 21, 202422.4222.4222.4222.4222.350.24%44
Nov 20, 202422.3622.3622.3622.3622.30-0.24%2
Nov 19, 202422.4222.4222.4222.4222.35-0.30%30
Nov 18, 202422.4822.4822.4822.4822.42-0.14%30
Nov 15, 202422.5222.5222.5222.5222.451.08%310
Nov 14, 202422.3522.3522.2722.2722.210.58%310
Nov 13, 202422.2122.2122.1522.1522.080.27%905
Nov 12, 202422.0922.0922.0922.0922.03-1.88%19
Nov 11, 202422.5122.5122.5122.5122.450.10%12
Nov 8, 202422.4922.4922.4922.4922.42-0.63%6
Nov 7, 202422.6322.6322.6322.6322.571.49%16
Nov 6, 202422.3522.3522.3022.3022.24-5.44%202
Nov 5, 202423.5823.5823.5823.5823.510.57%19
Nov 4, 202423.4823.4823.4523.4523.381.30%922
Nov 1, 202423.1523.1523.1523.1523.08-0.44%40
Oct 31, 202423.2123.2523.2123.2523.18-0.34%927
Oct 30, 202423.3323.3323.3323.3323.260.21%52
Oct 29, 202423.2823.2823.2823.2823.21-2.04%62
Oct 28, 202423.8423.8423.7623.7623.700.69%934
Oct 25, 202423.7923.7923.6023.6023.54-0.61%105
Oct 24, 202423.7523.7523.7523.7523.68-0.11%5
Oct 23, 202423.7723.7723.7723.7723.71-0.26%9
Oct 22, 202423.9923.9923.8423.8423.77-1.24%3,314
Oct 21, 202424.1424.1424.1424.1424.07-0.73%10
Oct 18, 202424.2924.3124.2924.3124.250.37%925
Oct 17, 202424.2224.2224.2224.2224.16-0.47%13
Oct 16, 202424.3424.3424.3424.3424.271.00%6
Oct 15, 202424.1024.1024.1024.1024.030.15%9
Oct 14, 202424.0624.0624.0624.0623.990.83%2
Oct 11, 202423.8723.8923.8623.8623.800.43%3,620
Oct 10, 202423.7623.7623.7623.7623.70-1.06%4
Oct 9, 202424.0224.0224.0224.0223.950.01%4
Oct 8, 202424.0624.0624.0224.0223.950.23%905
Oct 7, 202424.0024.0023.9623.9623.89-0.49%210
Oct 4, 202424.0824.0824.0824.0824.01-0.81%10
Oct 3, 202424.5024.5024.2824.2824.21-0.49%147
Oct 2, 202426.2726.2724.3724.3924.33-1.24%10,905
Oct 1, 202424.7024.7024.7024.7024.63-1.04%4
Sep 30, 202425.0025.0024.9624.9624.89-0.39%387
Sep 27, 202425.0625.0625.0625.0624.99-0.54%8