TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)

RNWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.80	31.80	31.80	31.80	-	-0.44%	171
May 28, 2026	31.94	31.94	31.94	31.94	31.94	-0.62%	194
May 27, 2026	32.07	32.14	32.07	32.14	32.14	-1.29%	165
May 26, 2026	32.40	32.56	32.40	32.56	32.56	1.23%	661
May 22, 2026	32.20	32.25	32.16	32.16	32.16	-0.41%	662
May 21, 2026	31.94	32.30	31.92	32.30	32.29	1.52%	513
May 20, 2026	31.67	31.81	31.67	31.81	31.81	0.85%	3,378
May 19, 2026	31.40	31.55	31.34	31.55	31.55	-0.63%	1,767
May 18, 2026	31.47	31.75	31.47	31.75	31.74	1.03%	1,309
May 15, 2026	31.51	31.51	31.42	31.42	31.42	-2.69%	621
May 14, 2026	32.45	32.45	32.23	32.29	32.29	-0.47%	1,807
May 13, 2026	32.44	32.44	32.44	32.44	32.44	-0.47%	89
May 12, 2026	32.27	32.59	32.27	32.59	32.59	-0.67%	192
May 11, 2026	32.84	32.84	32.81	32.81	32.81	1.36%	282
May 8, 2026	32.37	32.37	32.37	32.37	32.37	-	1,165
May 7, 2026	32.68	32.68	32.37	32.37	32.37	-1.97%	815
May 6, 2026	33.02	33.02	33.02	33.02	33.02	-0.37%	154
May 5, 2026	33.24	33.30	33.14	33.14	33.14	1.01%	86,829
May 4, 2026	32.77	32.81	32.77	32.81	32.81	-1.82%	310
May 1, 2026	33.54	33.54	33.42	33.42	33.42	-0.08%	736
Apr 30, 2026	33.45	33.45	33.45	33.45	33.45	3.71%	109
Apr 29, 2026	32.59	32.59	32.15	32.25	32.25	-2.66%	723
Apr 28, 2026	33.12	33.13	33.12	33.13	33.13	-0.05%	489
Apr 27, 2026	33.15	33.15	33.14	33.15	33.15	0.66%	603
Apr 24, 2026	33.00	33.00	32.91	32.93	32.93	0.10%	657
Apr 23, 2026	32.78	33.01	32.72	32.90	32.90	1.53%	1,132
Apr 22, 2026	32.55	32.55	32.40	32.40	32.40	1.32%	176
Apr 21, 2026	32.26	32.26	31.96	31.98	31.98	-1.27%	636
Apr 20, 2026	32.42	32.42	32.39	32.39	32.39	0.59%	261
Apr 17, 2026	32.47	32.47	32.18	32.20	32.20	-1.50%	1,046
Apr 16, 2026	32.82	32.82	32.66	32.69	32.69	-0.72%	1,727
Apr 15, 2026	32.87	32.93	32.87	32.93	32.93	-0.45%	2,446
Apr 14, 2026	33.07	33.14	32.91	33.08	33.08	0.20%	11,196
Apr 13, 2026	32.91	33.03	32.91	33.02	33.02	-1.00%	2,532
Apr 10, 2026	33.31	33.43	33.31	33.35	33.35	0.12%	2,745
Apr 9, 2026	33.34	33.34	33.30	33.31	33.31	1.23%	4,935
Apr 8, 2026	32.71	32.91	32.71	32.91	32.91	0.70%	454
Apr 7, 2026	32.82	32.82	32.51	32.68	32.68	0.35%	897
Apr 6, 2026	32.63	32.63	32.54	32.56	32.56	0.18%	3,433
Apr 2, 2026	32.32	32.50	32.32	32.50	32.50	1.07%	3,505
Apr 1, 2026	32.15	32.17	32.15	32.16	32.16	0.87%	413
Mar 31, 2026	31.85	31.88	31.79	31.88	31.88	2.24%	622
Mar 30, 2026	31.13	31.41	31.13	31.19	31.19	1.47%	452
Mar 27, 2026	31.03	31.03	30.84	30.84	30.73	-0.56%	345
Mar 26, 2026	31.24	31.24	31.02	31.02	30.91	-1.41%	1,791
Mar 25, 2026	31.47	31.47	31.41	31.46	31.35	1.43%	2,425
Mar 24, 2026	30.88	31.11	30.88	31.02	30.91	1.00%	1,125
Mar 23, 2026	30.74	30.74	30.71	30.71	30.60	0.70%	658
Mar 20, 2026	31.50	31.50	30.50	30.50	30.39	-3.62%	1,746
Mar 19, 2026	31.24	31.64	30.62	31.64	31.53	0.27%	5,675

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.