TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEARCA: RNWZ · Real-Time Price · USD
24.46
-0.10 (-0.40%)
Jul 31, 2025, 4:00 PM - Market closed
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.55 | 24.55 | 24.46 | 24.46 | 24.46 | -0.39% | 503 |
| Jul 30, 2025 | 24.57 | 24.57 | 24.56 | 24.56 | 24.56 | -0.35% | 162 |
| Jul 29, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.46% | 2 |
| Jul 28, 2025 | 24.95 | 24.95 | 24.70 | 24.76 | 24.76 | -0.66% | 2,861 |
| Jul 25, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.23% | 1 |
| Jul 24, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.91% | 57 |
| Jul 23, 2025 | 24.12 | 25.13 | 24.12 | 25.10 | 25.10 | -1.12% | 403 |
| Jul 22, 2025 | 25.31 | 25.38 | 25.15 | 25.38 | 25.38 | 2.30% | 2,276 |
| Jul 21, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.27% | 141 |
| Jul 18, 2025 | 24.51 | 24.51 | 24.50 | 24.50 | 24.50 | 0.99% | 116 |
| Jul 17, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.19% | 5 |
| Jul 16, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.56% | 15 |
| Jul 15, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.85% | 39 |
| Jul 14, 2025 | 24.41 | 24.41 | 24.38 | 24.38 | 24.38 | 0.19% | 383 |
| Jul 11, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.39% | 169 |
| Jul 10, 2025 | 24.28 | 24.43 | 24.28 | 24.43 | 24.43 | -0.70% | 113 |
| Jul 9, 2025 | 24.95 | 24.95 | 24.49 | 24.60 | 24.60 | 0.93% | 1,279 |
| Jul 8, 2025 | 24.20 | 24.37 | 24.20 | 24.37 | 24.37 | -0.31% | 138 |
| Jul 7, 2025 | 24.56 | 24.64 | 24.44 | 24.44 | 24.44 | -1.04% | 1,131 |
| Jul 3, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.86% | 66 |
| Jul 2, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.37% | - |
| Jul 1, 2025 | 24.57 | 24.58 | 24.57 | 24.58 | 24.58 | 0.98% | 211 |
| Jun 30, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.45% | 29 |
| Jun 27, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.24% | 369 |
| Jun 26, 2025 | 24.14 | 24.29 | 24.14 | 24.29 | 24.29 | 0.34% | 213 |
| Jun 25, 2025 | 25.12 | 25.12 | 24.21 | 24.21 | 23.99 | -1.11% | 815 |
| Jun 24, 2025 | 24.44 | 24.48 | 24.44 | 24.48 | 24.25 | 0.94% | 1,001 |
| Jun 23, 2025 | 25.67 | 25.98 | 23.98 | 24.25 | 24.03 | 1.16% | 4,258 |
| Jun 20, 2025 | 25.94 | 25.94 | 23.98 | 23.98 | 23.75 | 0.30% | 1,120 |
| Jun 18, 2025 | 24.04 | 24.09 | 23.91 | 23.91 | 23.68 | -0.28% | 3,141 |
| Jun 17, 2025 | 24.04 | 24.04 | 23.97 | 23.97 | 23.75 | -0.76% | 289 |
| Jun 16, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.93 | - | 1 |
| Jun 13, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.93 | -0.45% | 72 |
| Jun 12, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.04 | 1.31% | 20 |
| Jun 11, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.73 | 0.85% | 70 |
| Jun 10, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.53 | 0.74% | 30 |
| Jun 9, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.36 | -0.31% | 39 |
| Jun 6, 2025 | 23.66 | 23.66 | 23.65 | 23.65 | 23.43 | 0.23% | 103 |
| Jun 5, 2025 | 23.69 | 23.69 | 23.59 | 23.59 | 23.37 | -0.41% | 743 |
| Jun 4, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.47 | 0.04% | 430 |
| Jun 3, 2025 | 23.69 | 23.69 | 23.68 | 23.68 | 23.46 | 0.04% | 505 |
| Jun 2, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.45 | 0.28% | 204 |
| May 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.38 | 0.52% | 1 |
| May 29, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.26 | 0.94% | 26 |
| May 28, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.05 | -0.86% | 2 |
| May 27, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.25 | 0.26% | 2 |
| May 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | 0.68% | 4 |
| May 22, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.03 | -1.25% | 5 |
| May 21, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.32 | -0.86% | 96 |
| May 20, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.52 | 1.19% | 313 |