TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEARCA: RNWZ · Real-Time Price · USD
22.73
-0.18 (-0.79%)
May 12, 2025, 4:00 PM - Market closed
RNWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.79% | 38 |
| May 9, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.83% | 83 |
| May 8, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.53% | 24 |
| May 7, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.11% | 6 |
| May 6, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.66% | 57 |
| May 5, 2025 | 22.89 | 22.95 | 22.89 | 22.95 | 22.95 | -0.08% | 132 |
| May 2, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.30% | 67 |
| May 1, 2025 | 23.01 | 23.01 | 22.90 | 22.90 | 22.90 | -0.25% | 133 |
| Apr 30, 2025 | 22.65 | 22.96 | 22.65 | 22.96 | 22.96 | -0.06% | 155 |
| Apr 29, 2025 | 22.98 | 22.99 | 22.91 | 22.97 | 22.97 | 1.06% | 2,391 |
| Apr 28, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.62% | 101 |
| Apr 25, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.53% | 653 |
| Apr 24, 2025 | 22.44 | 22.71 | 22.44 | 22.71 | 22.71 | 1.75% | 2,620 |
| Apr 23, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.46% | 197 |
| Apr 22, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.58% | 285 |
| Apr 21, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.06% | 4 |
| Apr 17, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.42% | 1,664 |
| Apr 16, 2025 | 22.24 | 22.24 | 22.22 | 22.22 | 22.22 | -0.10% | 1,664 |
| Apr 15, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.33% | 246 |
| Apr 14, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.50% | 433 |
| Apr 11, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 2.82% | 17 |
| Apr 10, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -1.49% | 8 |
| Apr 9, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 5.68% | 39 |
| Apr 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.23% | 45 |
| Apr 7, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -3.20% | 266 |
| Apr 4, 2025 | 22.35 | 22.37 | 21.34 | 21.34 | 21.34 | -5.85% | 1,322 |
| Apr 3, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 2.19% | 344 |
| Apr 2, 2025 | 22.20 | 22.20 | 22.18 | 22.18 | 22.18 | 0.36% | 402 |
| 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 |