TrueShares Active Yield ETF (ERNZ)
NASDAQ: ERNZ · Real-Time Price · USD
22.76
+0.10 (0.44%)
At close: May 13, 2025, 4:00 PM
22.76
0.00 (0.00%)
After-hours: May 13, 2025, 4:15 PM EDT
ERNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 22.72 | 22.84 | 22.72 | 22.77 | - | 0.44% | 2,648 |
| May 12, 2025 | 22.71 | 22.76 | 22.66 | 22.67 | 22.67 | 2.54% | 5,444 |
| May 9, 2025 | 22.13 | 22.17 | 22.11 | 22.11 | 22.11 | -0.21% | 2,340 |
| May 8, 2025 | 22.09 | 22.27 | 22.08 | 22.15 | 22.15 | 1.11% | 3,014 |
| May 7, 2025 | 21.93 | 21.97 | 21.88 | 21.91 | 21.91 | -0.07% | 1,197 |
| May 6, 2025 | 21.86 | 22.03 | 21.86 | 21.92 | 21.92 | -0.77% | 3,468 |
| May 5, 2025 | 22.19 | 22.22 | 22.10 | 22.10 | 22.10 | -0.68% | 66,748 |
| May 2, 2025 | 22.14 | 22.26 | 22.00 | 22.25 | 22.25 | 1.44% | 13,781 |
| May 1, 2025 | 21.97 | 22.13 | 21.93 | 21.93 | 21.93 | -0.40% | 99,854 |
| Apr 30, 2025 | 21.92 | 22.02 | 21.78 | 22.02 | 22.02 | -1.18% | 1,736 |
| Apr 29, 2025 | 22.16 | 22.33 | 22.16 | 22.28 | 22.28 | -0.34% | 31,949 |
| Apr 28, 2025 | 22.36 | 22.37 | 22.20 | 22.36 | 22.20 | 0.52% | 3,527 |
| Apr 25, 2025 | 22.27 | 22.27 | 22.16 | 22.24 | 22.08 | 0.04% | 8,695 |
| Apr 24, 2025 | 22.06 | 22.26 | 22.06 | 22.23 | 22.07 | 0.96% | 2,019 |
| Apr 23, 2025 | 22.25 | 22.25 | 22.01 | 22.02 | 21.86 | 0.47% | 1,453 |
| Apr 22, 2025 | 21.79 | 21.96 | 21.71 | 21.92 | 21.76 | 1.76% | 37,668 |
| Apr 21, 2025 | 21.69 | 21.69 | 21.49 | 21.54 | 21.38 | -1.41% | 2,605 |
| Apr 17, 2025 | 21.79 | 21.89 | 21.78 | 21.85 | 21.69 | 1.16% | 1,718 |
| Apr 16, 2025 | 21.88 | 21.89 | 21.52 | 21.60 | 21.44 | -0.85% | 4,312 |
| Apr 15, 2025 | 21.97 | 21.97 | 21.74 | 21.78 | 21.62 | -0.14% | 3,165 |
| Apr 14, 2025 | 21.81 | 21.90 | 21.71 | 21.81 | 21.65 | 0.83% | 9,648 |
| Apr 11, 2025 | 21.64 | 21.65 | 21.63 | 21.63 | 21.48 | 1.09% | 2,096 |
| Apr 10, 2025 | 21.58 | 21.58 | 21.20 | 21.40 | 21.24 | -2.63% | 13,020 |
| Apr 9, 2025 | 20.95 | 21.98 | 20.64 | 21.98 | 21.82 | 4.93% | 19,977 |
| Apr 8, 2025 | 21.69 | 21.74 | 20.94 | 20.94 | 20.79 | -2.04% | 1,730 |
| Apr 7, 2025 | 21.35 | 21.90 | 21.25 | 21.38 | 21.23 | -1.94% | 24,886 |
| Apr 4, 2025 | 22.29 | 22.29 | 21.80 | 21.80 | 21.65 | -4.38% | 47,338 |
| Apr 3, 2025 | 22.79 | 22.80 | 22.77 | 22.80 | 22.64 | -1.38% | 491 |
| Apr 2, 2025 | 23.04 | 23.12 | 23.04 | 23.12 | 22.95 | -0.09% | 1,937 |
| Apr 1, 2025 | 23.01 | 23.18 | 23.01 | 23.14 | 22.98 | 0.13% | 2,987 |
| Mar 31, 2025 | 22.93 | 23.15 | 22.93 | 23.11 | 22.95 | 0.52% | 2,115 |
| Mar 28, 2025 | 23.07 | 23.07 | 22.93 | 22.99 | 22.83 | -0.63% | 20,013 |
| Mar 27, 2025 | 23.30 | 23.30 | 23.14 | 23.14 | 22.97 | -1.68% | 951 |
| Mar 26, 2025 | 23.58 | 23.61 | 23.51 | 23.53 | 23.16 | -0.38% | 14,507 |
| Mar 25, 2025 | 23.65 | 23.69 | 23.57 | 23.62 | 23.25 | 0.19% | 4,055 |
| Mar 24, 2025 | 23.59 | 23.62 | 23.57 | 23.58 | 23.21 | 0.77% | 1,693 |
| Mar 21, 2025 | 23.40 | 23.49 | 23.39 | 23.40 | 23.03 | -0.79% | 2,864 |
| Mar 20, 2025 | 23.65 | 23.65 | 23.58 | 23.58 | 23.21 | -0.33% | 1,422 |
| Mar 19, 2025 | 23.52 | 23.66 | 23.52 | 23.66 | 23.29 | 0.81% | 2,642 |
| Mar 18, 2025 | 23.46 | 23.47 | 23.43 | 23.47 | 23.10 | -0.13% | 2,433 |
| Mar 17, 2025 | 23.50 | 23.51 | 23.45 | 23.50 | 23.13 | 1.09% | 3,225 |
| Mar 14, 2025 | 23.16 | 23.29 | 23.15 | 23.25 | 22.88 | 1.29% | 2,496 |
| Mar 13, 2025 | 23.26 | 23.26 | 22.95 | 22.95 | 22.59 | -1.03% | 6,087 |
| Mar 12, 2025 | 23.23 | 23.29 | 23.13 | 23.19 | 22.83 | 0.35% | 4,533 |
| Mar 11, 2025 | 23.25 | 23.25 | 23.11 | 23.11 | 22.75 | -0.47% | 13,222 |
| Mar 10, 2025 | 23.39 | 23.49 | 23.14 | 23.22 | 22.86 | -1.71% | 15,854 |
| Mar 7, 2025 | 23.40 | 23.67 | 23.40 | 23.63 | 23.26 | 1.50% | 3,049 |
| Mar 6, 2025 | 23.18 | 23.37 | 23.18 | 23.28 | 22.91 | -0.50% | 10,603 |
| Mar 5, 2025 | 23.35 | 23.43 | 23.23 | 23.39 | 23.03 | -0.29% | 19,263 |
| Mar 4, 2025 | 23.40 | 23.70 | 23.36 | 23.46 | 23.09 | -0.38% | 23,272 |