TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEARCA: RNWZ · Real-Time Price · USD
22.10
+0.71 (3.34%)
At close: Apr 1, 2025, 11:24 AM
22.05
-0.05 (-0.24%)
Pre-market: Apr 2, 2025, 4:10 AM EDT
RNWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 22.06 | 22.10 | 22.06 | 22.10 | 22.10 | 0.08% | 925 |
| Mar 31, 2025 | 21.83 | 22.08 | 21.83 | 22.08 | 22.08 | - | 110 |
| Mar 28, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.76% | 31 |
| Mar 27, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.51% | - |
| Mar 26, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.51 | 0.13% | - |
| Mar 25, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.49 | -0.35% | 20 |
| Mar 24, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.56 | -0.39% | 20 |
| Mar 21, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.64 | -0.79% | 5 |
| Mar 20, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.82 | 0.05% | 4 |
| Mar 19, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.80 | -0.19% | 97 |
| Mar 18, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.85 | 0.03% | 201 |
| Mar 17, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.84 | 0.81% | 81 |
| Mar 14, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.66 | 0.96% | 140 |
| Mar 13, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.46 | 0.69% | 140 |
| Mar 12, 2025 | 21.30 | 21.39 | 21.30 | 21.39 | 21.31 | -0.49% | 200 |
| Mar 11, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.42 | 0.70% | 671 |
| Mar 10, 2025 | 21.33 | 21.37 | 21.11 | 21.34 | 21.27 | -0.21% | 671 |
| Mar 7, 2025 | 21.21 | 21.39 | 21.21 | 21.39 | 21.31 | 2.61% | 554 |
| Mar 6, 2025 | 20.77 | 20.84 | 20.77 | 20.84 | 20.77 | -0.87% | 190 |
| Mar 5, 2025 | 20.86 | 21.03 | 20.86 | 21.03 | 20.95 | 0.36% | 13,017 |
| Mar 4, 2025 | 20.95 | 21.05 | 20.95 | 20.95 | 20.88 | 0.51% | 2,288 |
| Mar 3, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.77 | -0.43% | 17 |
| Feb 28, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.86 | 1.03% | 351 |
| Feb 27, 2025 | 20.87 | 20.87 | 20.72 | 20.72 | 20.65 | -1.43% | 351 |
| Feb 26, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.95 | 0.10% | 52 |
| Feb 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | 0.89% | 52 |
| Feb 24, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.74 | 0.80% | - |
| Feb 21, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.58 | -0.27% | 10 |
| Feb 20, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.63 | 1.20% | 50 |
| Feb 19, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.39 | 0.91% | 23 |
| Feb 18, 2025 | 20.22 | 20.28 | 20.22 | 20.28 | 20.21 | -0.88% | 585 |
| Feb 14, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.39 | 0.39% | 44 |
| Feb 13, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.31 | -0.29% | 29 |
| Feb 12, 2025 | 20.29 | 20.43 | 20.29 | 20.43 | 20.36 | 0.28% | 127 |
| Feb 11, 2025 | 20.36 | 20.38 | 20.36 | 20.38 | 20.31 | -0.08% | 160 |
| Feb 10, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.32 | 1.37% | 12 |
| Feb 7, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.05 | -0.72% | 321 |
| Feb 6, 2025 | 20.54 | 20.54 | 20.26 | 20.26 | 20.19 | -1.55% | 321 |
| Feb 5, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.51 | 1.18% | 1 |
| Feb 4, 2025 | 20.19 | 20.34 | 20.19 | 20.34 | 20.27 | 0.75% | 13,000 |
| Feb 3, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.12 | -1.28% | 4 |
| Jan 31, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.38 | 0.22% | 2,000 |
| Jan 30, 2025 | 20.36 | 20.41 | 20.36 | 20.41 | 20.33 | 0.92% | 2,000 |
| Jan 29, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.15 | -0.04% | 1 |
| Jan 28, 2025 | 20.19 | 20.23 | 20.12 | 20.23 | 20.16 | -0.78% | 2,112 |
| Jan 27, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.32 | 0.48% | 32 |
| Jan 24, 2025 | 20.29 | 20.31 | 20.29 | 20.29 | 20.22 | 0.55% | 257 |
| Jan 23, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.11 | 0.27% | 17 |
| Jan 22, 2025 | 20.35 | 20.35 | 20.12 | 20.12 | 20.05 | -2.41% | 1,063 |
| Jan 21, 2025 | 20.55 | 20.62 | 20.55 | 20.62 | 20.55 | 0.08% | 326 |