Skip to main content
TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEARCA: RNWZ · Real-Time Price · USD
21.00
+0.01 (0.05%)
Dec 26, 2024, 2:15 PM EST - Market open

RNWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202421.0221.0221.0021.0021.000.05%307
Dec 24, 202420.9920.9920.9920.9920.990.35%6,401
Dec 23, 202420.8520.9220.8320.9220.920.56%6,401
Dec 20, 202420.5820.8520.5820.8020.801.04%459
Dec 19, 202420.5920.5920.5920.5920.590.08%9
Dec 18, 202420.8720.8720.5720.5720.57-2.16%122
Dec 17, 202421.0321.0321.0321.0321.03-0.45%12
Dec 16, 202421.1221.1221.1221.1221.12-1.32%3
Dec 13, 202421.4921.4921.4021.4021.40-0.44%331
Dec 12, 202421.6621.6621.5021.5021.50-1.10%334
Dec 11, 202421.8621.8621.7421.7421.74-1.00%336
Dec 10, 202421.9021.9621.9021.9621.96-0.89%1,835
Dec 9, 202422.1522.1522.1522.1522.15-0.18%2
Dec 6, 202422.2022.2022.2022.2022.20-0.71%40
Dec 5, 202422.3522.3522.3522.3522.350.33%339
Dec 4, 202422.3922.3922.2822.2822.28-1.48%339
Dec 3, 202422.6122.6122.6122.6122.61-0.90%6
Dec 2, 202422.8822.8822.8222.8222.82-0.53%726
Nov 29, 202422.9522.9522.9422.9422.940.25%900
Nov 27, 202422.8822.8822.8822.8822.881.31%11
Nov 26, 202422.5922.5922.5922.5922.59-0.65%46
Nov 25, 202422.7422.7422.7422.7422.741.27%146
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