TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEARCA: RNWZ · Real-Time Price · USD
24.23
-0.06 (-0.24%)
Jun 27, 2025, 4:00 PM - Market closed
RNWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.24% | 369 |
| Jun 26, 2025 | 24.14 | 24.29 | 24.14 | 24.29 | 24.29 | 0.34% | 213 |
| Jun 25, 2025 | 25.12 | 25.12 | 24.21 | 24.21 | 23.99 | -1.11% | 815 |
| Jun 24, 2025 | 24.44 | 24.48 | 24.44 | 24.48 | 24.25 | 0.94% | 1,001 |
| Jun 23, 2025 | 25.67 | 25.98 | 23.98 | 24.25 | 24.03 | 1.16% | 4,258 |
| Jun 20, 2025 | 25.94 | 25.94 | 23.98 | 23.98 | 23.75 | 0.30% | 1,120 |
| Jun 18, 2025 | 24.04 | 24.09 | 23.91 | 23.91 | 23.68 | -0.28% | 3,141 |
| Jun 17, 2025 | 24.04 | 24.04 | 23.97 | 23.97 | 23.75 | -0.76% | 289 |
| Jun 16, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.93 | - | 1 |
| Jun 13, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.93 | -0.45% | 72 |
| Jun 12, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.04 | 1.31% | 20 |
| Jun 11, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.73 | 0.85% | 70 |
| Jun 10, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.53 | 0.74% | 30 |
| Jun 9, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.36 | -0.31% | 39 |
| Jun 6, 2025 | 23.66 | 23.66 | 23.65 | 23.65 | 23.43 | 0.23% | 103 |
| Jun 5, 2025 | 23.69 | 23.69 | 23.59 | 23.59 | 23.37 | -0.41% | 743 |
| Jun 4, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.47 | 0.04% | 430 |
| Jun 3, 2025 | 23.69 | 23.69 | 23.68 | 23.68 | 23.46 | 0.04% | 505 |
| Jun 2, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.45 | 0.28% | 204 |
| May 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.38 | 0.52% | 1 |
| May 29, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.26 | 0.94% | 26 |
| May 28, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.05 | -0.86% | 2 |
| May 27, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.25 | 0.26% | 2 |
| May 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | 0.68% | 4 |
| May 22, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.03 | -1.25% | 5 |
| May 21, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.32 | -0.86% | 96 |
| May 20, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.52 | 1.19% | 313 |
| May 19, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.24 | 0.95% | 10 |
| May 16, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.02 | 0.69% | 182 |
| May 15, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.87 | 1.55% | 468 |
| May 14, 2025 | 22.66 | 22.73 | 22.66 | 22.73 | 22.52 | -0.26% | 100 |
| May 13, 2025 | 22.69 | 22.79 | 22.69 | 22.79 | 22.58 | 0.26% | 179 |
| May 12, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.52 | -0.79% | 38 |
| May 9, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.70 | 0.83% | 83 |
| May 8, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.51 | -1.53% | 24 |
| May 7, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.86 | -0.11% | 6 |
| May 6, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.89 | 0.66% | 57 |
| May 5, 2025 | 22.89 | 22.95 | 22.89 | 22.95 | 22.74 | -0.08% | 132 |
| May 2, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.75 | 0.30% | 67 |
| May 1, 2025 | 23.01 | 23.01 | 22.90 | 22.90 | 22.69 | -0.25% | 133 |
| Apr 30, 2025 | 22.65 | 22.96 | 22.65 | 22.96 | 22.74 | -0.06% | 155 |
| Apr 29, 2025 | 22.98 | 22.99 | 22.91 | 22.97 | 22.76 | 1.06% | 2,391 |
| Apr 28, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.52 | 0.62% | 101 |
| Apr 25, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.38 | -0.53% | 653 |
| Apr 24, 2025 | 22.44 | 22.71 | 22.44 | 22.71 | 22.50 | 1.75% | 2,620 |
| Apr 23, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.11 | -1.46% | 197 |
| Apr 22, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.44 | 1.58% | 285 |
| Apr 21, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.09 | -1.06% | 4 |
| Apr 17, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.33 | 1.42% | 1,664 |
| Apr 16, 2025 | 22.24 | 22.24 | 22.22 | 22.22 | 22.01 | -0.10% | 1,664 |