Skip to main content
TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEARCA: RNWZ · Real-Time Price · USD
23.40
+0.16 (0.69%)
At close: May 23, 2025, 4:00 PM
23.40
0.00 (0.00%)
After-hours: May 23, 2025, 8:00 PM EDT

RNWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202523.4023.4023.4023.4023.400.68%4
May 22, 202523.2423.2423.2423.2423.24-1.25%5
May 21, 202523.5423.5423.5423.5423.54-0.86%96
May 20, 202523.7423.7423.7423.7423.741.19%313
May 19, 202523.4623.4623.4623.4623.460.95%10
May 16, 202523.2423.2423.2423.2423.240.69%182
May 15, 202523.0823.0823.0823.0823.081.55%468
May 14, 202522.6622.7322.6622.7322.73-0.26%100
May 13, 202522.6922.7922.6922.7922.790.26%179
May 12, 202522.7322.7322.7322.7322.73-0.79%38
May 9, 202522.9122.9122.9122.9122.910.83%83
May 8, 202522.7222.7222.7222.7222.72-1.53%24
May 7, 202523.0723.0723.0723.0723.07-0.11%6
May 6, 202523.1023.1023.1023.1023.100.66%57
May 5, 202522.8922.9522.8922.9522.95-0.08%132
May 2, 202522.9722.9722.9722.9722.970.30%67
May 1, 202523.0123.0122.9022.9022.90-0.25%133
Apr 30, 202522.6522.9622.6522.9622.96-0.06%155
Apr 29, 202522.9822.9922.9122.9722.971.06%2,391
Apr 28, 202522.7322.7322.7322.7322.730.62%101
Apr 25, 202522.5922.5922.5922.5922.59-0.53%653
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