TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEARCA: RNWZ · Real-Time Price · USD
27.50
+0.20 (0.74%)
At close: Nov 7, 2025, 4:00 PM EST
27.50
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
RNWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26.51 | -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 |