TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEARCA: RNWZ · Real-Time Price · USD
27.75
+0.25 (0.93%)
Nov 28, 2025, 1:00 PM EST - Market closed
RNWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.93% | 13 |
| Nov 26, 2025 | 27.25 | 27.49 | 27.25 | 27.49 | 27.49 | 1.18% | 112 |
| Nov 25, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.12% | 39 |
| Nov 24, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.39% | 23 |
| Nov 21, 2025 | 27.06 | 27.06 | 27.04 | 27.04 | 27.03 | -0.16% | 160 |
| Nov 20, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.90% | 205 |
| Nov 19, 2025 | 27.26 | 27.32 | 27.26 | 27.32 | 27.32 | -1.60% | 448 |
| Nov 18, 2025 | 27.65 | 27.84 | 27.65 | 27.77 | 27.77 | -0.55% | 1,022 |
| Nov 17, 2025 | 27.96 | 28.15 | 27.92 | 27.92 | 27.92 | 0.27% | 1,999 |
| Nov 14, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.43% | 131 |
| Nov 13, 2025 | 28.44 | 28.44 | 27.89 | 27.96 | 27.96 | -2.40% | 905 |
| Nov 12, 2025 | 28.05 | 28.73 | 28.05 | 28.65 | 28.65 | 3.22% | 12,097 |
| Nov 11, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.55% | 83 |
| Nov 10, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 1.49% | 9 |
| Nov 7, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.74% | 232 |
| Nov 6, 2025 | 27.40 | 27.40 | 27.30 | 27.30 | 27.30 | 0.06% | 221 |
| Nov 5, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.82% | 9 |
| Nov 4, 2025 | 27.18 | 27.18 | 27.06 | 27.06 | 27.06 | -0.44% | 839 |
| Nov 3, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.59% | 12 |
| Oct 31, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.45% | 27 |
| Oct 30, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.40% | 58 |
| Oct 29, 2025 | 27.11 | 27.25 | 27.03 | 27.03 | 27.03 | - | 4,137 |
| Oct 28, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.11% | 24 |
| Oct 27, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.16% | 91 |
| Oct 24, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.53% | 32 |
| Oct 23, 2025 | 26.76 | 26.88 | 26.76 | 26.88 | 26.88 | 0.44% | 2,081 |
| Oct 22, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.03% | 217 |
| Oct 21, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -1.10% | 46 |
| Oct 20, 2025 | 27.06 | 27.11 | 27.05 | 27.07 | 27.07 | 0.02% | 867 |
| Oct 17, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.44% | 49 |
| Oct 16, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.64% | 525 |
| Oct 15, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.87% | 28 |
| Oct 14, 2025 | 26.70 | 26.77 | 26.47 | 26.77 | 26.77 | 0.27% | 1,645 |
| Oct 13, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.20% | 72 |
| Oct 10, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.84% | 42 |
| 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 | 26.50 | -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 | 24.62 | -0.08% | 1,185 |