TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEARCA: RNWZ · Real-Time Price · USD
26.38
-0.22 (-0.84%)
At close: Oct 10, 2025, 4:00 PM EDT
26.38
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
RNWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.33% | 8 |
| Oct 8, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.71% | 126 |
| Oct 7, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.36% | 100 |
| Oct 6, 2025 | 26.73 | 26.73 | 26.60 | 26.60 | 26.60 | 1.11% | 1,051 |
| Oct 3, 2025 | 26.33 | 26.33 | 26.31 | 26.31 | 26.31 | 1.22% | 379 |
| Oct 2, 2025 | 26.10 | 26.10 | 25.99 | 25.99 | 25.99 | -0.44% | 358 |
| Oct 1, 2025 | 25.72 | 26.11 | 25.72 | 26.11 | 26.11 | 2.20% | 268 |
| Sep 30, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.40% | 15 |
| Sep 29, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.42% | 145 |
| Sep 26, 2025 | 25.15 | 25.34 | 25.15 | 25.34 | 25.34 | 0.96% | 884 |
| Sep 25, 2025 | 24.95 | 25.10 | 24.95 | 25.10 | 25.10 | -1.34% | 115 |
| Sep 24, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.24 | 0.64% | 32 |
| Sep 23, 2025 | 25.41 | 25.41 | 25.28 | 25.28 | 25.08 | 0.52% | 115 |
| Sep 22, 2025 | 24.90 | 25.15 | 24.90 | 25.15 | 24.95 | 1.34% | 102 |
| Sep 19, 2025 | 24.56 | 24.82 | 24.56 | 24.82 | 24.61 | -0.08% | 1,185 |
| Sep 18, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.63 | -0.58% | - |
| Sep 17, 2025 | 25.05 | 25.05 | 24.39 | 24.98 | 24.78 | -0.10% | 3,509 |
| Sep 16, 2025 | 24.89 | 25.01 | 24.89 | 25.01 | 24.80 | -0.67% | 207 |
| Sep 15, 2025 | 25.00 | 25.18 | 25.00 | 25.18 | 24.97 | 0.85% | 1,342 |
| Sep 12, 2025 | 24.72 | 24.96 | 24.72 | 24.96 | 24.76 | - | 111 |
| Sep 11, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.76 | 0.86% | 7 |
| Sep 10, 2025 | 24.16 | 24.75 | 24.16 | 24.75 | 24.55 | 0.30% | 338 |
| Sep 9, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.47 | -0.22% | 68 |
| Sep 8, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.53 | 0.13% | 30 |
| Sep 5, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.50 | 1.35% | 222 |
| Sep 4, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.17 | -0.08% | 252 |
| Sep 3, 2025 | 22.44 | 24.43 | 22.44 | 24.39 | 24.19 | 0.19% | 603 |
| Sep 2, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.15 | -1.67% | 71 |
| Aug 29, 2025 | 24.72 | 24.76 | 24.62 | 24.76 | 24.56 | -0.53% | 8,111 |
| Aug 28, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.69 | -0.32% | 24 |
| Aug 27, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.77 | -0.02% | 26 |
| Aug 26, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.77 | 0.14% | 63 |
| Aug 25, 2025 | 24.87 | 25.07 | 24.87 | 24.94 | 24.74 | -1.56% | 728 |
| Aug 22, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.13 | 1.31% | 14 |
| Aug 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.80 | -0.40% | 1 |
| Aug 20, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.91 | 0.46% | 16 |
| Aug 19, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.79 | 0.32% | 50 |
| Aug 18, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.71 | -0.06% | 101 |
| Aug 15, 2025 | 24.93 | 24.94 | 24.93 | 24.93 | 24.73 | 0.61% | 317 |
| Aug 14, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.58 | -0.39% | 8 |
| Aug 13, 2025 | 24.75 | 24.88 | 24.75 | 24.88 | 24.67 | 0.54% | 140 |
| Aug 12, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.54 | 0.60% | 4 |
| Aug 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.40 | -0.95% | 36 |
| Aug 8, 2025 | 24.81 | 24.83 | 24.81 | 24.83 | 24.63 | 0.21% | 900 |
| Aug 7, 2025 | 24.66 | 24.78 | 24.66 | 24.78 | 24.58 | -0.46% | 305 |
| Aug 6, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.69 | 0.04% | - |
| Aug 5, 2025 | 24.90 | 25.01 | 24.88 | 24.88 | 24.68 | -0.08% | 626 |
| Aug 4, 2025 | 24.99 | 24.99 | 24.90 | 24.90 | 24.70 | 1.25% | 433 |
| Aug 1, 2025 | 24.47 | 24.60 | 24.47 | 24.60 | 24.40 | 0.54% | 154 |
| Jul 31, 2025 | 24.55 | 24.55 | 24.46 | 24.46 | 24.26 | -0.39% | 503 |