TrueShares Active Yield ETF (ERNZ)
NASDAQ: ERNZ · Real-Time Price · USD
22.42
-0.11 (-0.47%)
Aug 15, 2025, 4:00 PM - Market closed
ERNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.48 | 22.56 | 22.38 | 22.42 | 22.42 | -0.46% | 5,775 |
| Aug 14, 2025 | 22.55 | 22.55 | 22.36 | 22.53 | 22.53 | -0.65% | 30,694 |
| Aug 13, 2025 | 22.49 | 22.68 | 22.49 | 22.68 | 22.68 | 1.40% | 1,226 |
| Aug 12, 2025 | 22.10 | 22.36 | 22.10 | 22.36 | 22.36 | 1.45% | 6,529 |
| Aug 11, 2025 | 22.22 | 22.23 | 21.98 | 22.04 | 22.04 | -0.24% | 6,457 |
| Aug 8, 2025 | 22.24 | 22.24 | 22.09 | 22.09 | 22.09 | -0.19% | 3,564 |
| Aug 7, 2025 | 22.28 | 22.28 | 22.03 | 22.14 | 22.14 | -0.17% | 75,967 |
| Aug 6, 2025 | 22.18 | 22.25 | 22.15 | 22.18 | 22.18 | -0.52% | 41,337 |
| Aug 5, 2025 | 22.22 | 22.29 | 22.22 | 22.29 | 22.29 | 0.53% | 1,218 |
| Aug 4, 2025 | 22.04 | 22.21 | 22.04 | 22.17 | 22.17 | 0.64% | 19,220 |
| Aug 1, 2025 | 22.01 | 22.08 | 21.95 | 22.03 | 22.03 | -1.02% | 1,607 |
| Jul 31, 2025 | 22.39 | 22.43 | 22.21 | 22.26 | 22.26 | -0.86% | 55,682 |
| Jul 30, 2025 | 22.64 | 22.70 | 22.45 | 22.45 | 22.45 | -2.13% | 2,675 |
| Jul 29, 2025 | 22.98 | 23.02 | 22.87 | 22.94 | 22.78 | -0.24% | 24,061 |
| Jul 28, 2025 | 23.05 | 23.11 | 22.95 | 23.00 | 22.83 | -0.62% | 13,885 |
| Jul 25, 2025 | 23.15 | 23.18 | 23.05 | 23.14 | 22.97 | 0.45% | 2,477 |
| Jul 24, 2025 | 23.17 | 23.27 | 23.03 | 23.04 | 22.87 | -1.04% | 14,989 |
| Jul 23, 2025 | 23.24 | 23.28 | 23.22 | 23.28 | 23.11 | 1.12% | 30,551 |
| Jul 22, 2025 | 22.72 | 23.02 | 22.72 | 23.02 | 22.85 | 1.71% | 5,876 |
| Jul 21, 2025 | 22.86 | 22.86 | 22.64 | 22.64 | 22.47 | -0.27% | 4,973 |
| Jul 18, 2025 | 22.84 | 22.84 | 22.69 | 22.70 | 22.53 | -0.58% | 15,988 |
| Jul 17, 2025 | 22.73 | 22.83 | 22.70 | 22.83 | 22.66 | 0.48% | 13,529 |
| Jul 16, 2025 | 22.69 | 22.76 | 22.62 | 22.72 | 22.56 | 0.25% | 18,750 |
| Jul 15, 2025 | 23.06 | 23.06 | 22.66 | 22.67 | 22.50 | -1.56% | 60,640 |
| Jul 14, 2025 | 23.12 | 23.12 | 22.89 | 23.03 | 22.86 | -0.28% | 16,287 |
| Jul 11, 2025 | 23.13 | 23.19 | 23.00 | 23.09 | 22.92 | -1.01% | 1,750 |
| Jul 10, 2025 | 23.11 | 23.40 | 23.05 | 23.33 | 23.16 | 0.65% | 13,960 |
| Jul 9, 2025 | 23.16 | 23.18 | 22.97 | 23.18 | 23.01 | 0.30% | 24,632 |
| Jul 8, 2025 | 23.06 | 23.17 | 23.03 | 23.11 | 22.94 | 0.61% | 14,778 |
| Jul 7, 2025 | 23.20 | 23.20 | 22.90 | 22.96 | 22.80 | -1.13% | 76,507 |
| Jul 3, 2025 | 23.26 | 23.26 | 23.23 | 23.23 | 23.06 | 0.40% | 330 |
| Jul 2, 2025 | 23.05 | 23.16 | 23.05 | 23.13 | 22.97 | 0.10% | 60,611 |
| Jul 1, 2025 | 23.06 | 23.24 | 23.02 | 23.11 | 22.94 | 1.65% | 10,149 |
| Jun 30, 2025 | 22.68 | 22.74 | 22.61 | 22.74 | 22.57 | 0.82% | 2,743 |
| Jun 27, 2025 | 22.47 | 22.64 | 22.47 | 22.55 | 22.39 | 0.16% | 967 |
| Jun 26, 2025 | 22.57 | 22.57 | 22.51 | 22.51 | 22.35 | -0.12% | 181 |
| Jun 25, 2025 | 22.54 | 22.63 | 22.48 | 22.54 | 22.20 | -0.35% | 29,834 |
| Jun 24, 2025 | 22.64 | 22.71 | 22.58 | 22.62 | 22.28 | 0.47% | 5,528 |
| Jun 23, 2025 | 22.53 | 22.63 | 22.35 | 22.52 | 22.17 | 1.15% | 23,593 |
| Jun 20, 2025 | 22.26 | 22.34 | 22.20 | 22.26 | 21.92 | -0.08% | 23,749 |
| Jun 18, 2025 | 22.20 | 22.34 | 22.20 | 22.28 | 21.94 | 0.17% | 432 |
| Jun 17, 2025 | 22.25 | 22.34 | 22.24 | 22.24 | 21.90 | -0.35% | 4,111 |
| Jun 16, 2025 | 22.35 | 22.35 | 22.30 | 22.32 | 21.98 | 0.11% | 207 |
| Jun 13, 2025 | 22.30 | 22.44 | 22.29 | 22.29 | 21.95 | -0.80% | 24,401 |
| Jun 12, 2025 | 22.44 | 22.47 | 22.40 | 22.47 | 22.13 | 0.19% | 3,085 |
| Jun 11, 2025 | 22.50 | 22.51 | 22.38 | 22.43 | 22.09 | 0.08% | 1,588 |
| Jun 10, 2025 | 22.41 | 22.44 | 22.40 | 22.41 | 22.07 | 0.51% | 1,429 |
| Jun 9, 2025 | 22.32 | 22.34 | 22.28 | 22.30 | 21.96 | -0.06% | 25,774 |
| Jun 6, 2025 | 22.27 | 22.31 | 22.22 | 22.31 | 21.97 | 1.08% | 3,273 |
| Jun 5, 2025 | 22.09 | 22.13 | 22.07 | 22.07 | 21.74 | 0.10% | 4,307 |