Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Trueshares Eagle Global Renewable Energy Income ETF (RNWZ)
Trueshares Eagle Global Renewable Energy Income ETF (RNWZ) Historical

RNWZ Trueshares Eagle Global Renewable Energy Income ETF

21.07

0.0436 (0.21%)

Last Updated: 10:51:04

Delayed by 15 minutes

RNWZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 17 2024	21.0264	-0.09	-0.44%	21.0264	21.0264	21.0264	12
Dec 16 2024	21.1201	-0.28	-1.32%	21.25	21.25	21.1201	3
Dec 13 2024	21.4016	-0.10	-0.44%	21.49	21.49	21.4016	331
Dec 12 2024	21.4969	-0.24	-1.10%	21.66	21.66	21.4969	334
Dec 11 2024	21.737	-0.22	-1.00%	21.86	21.86	21.737	336
Dec 10 2024	21.9558	-0.20	-0.89%	22.00	22.00	21.90	1,835
Dec 09 2024	22.1539	-0.04	-0.19%	22.26	22.26	22.1539	2
Dec 06 2024	22.1952	-0.16	-0.70%	22.1952	22.1952	22.1952	40
Dec 05 2024	22.3525	0.07	0.33%	22.3525	22.3525	22.3525	0
Dec 04 2024	22.2786	-0.33	-1.48%	22.39	22.39	22.2786	339
Dec 03 2024	22.6135	-0.21	-0.90%	22.6135	22.6135	22.6135	6
Dec 02 2024	22.819	-0.12	-0.53%	22.88	22.88	22.819	726
Nov 29 2024	22.9398	0.06	0.25%	22.95	22.95	22.9398	900
Nov 27 2024	22.8829	0.30	1.31%	22.8829	22.8829	22.8829	11
Nov 26 2024	22.5875	-0.15	-0.65%	22.77	22.77	22.5875	46
Nov 25 2024	22.7361	0.28	1.27%	22.68	22.7361	22.68	146
Nov 22 2024	22.4514	0.04	0.16%	22.4514	22.4514	22.4514	33
Nov 21 2024	22.4153	0.05	0.24%	22.34	22.4153	22.34	44
Nov 20 2024	22.3622	-0.05	-0.24%	22.27	22.3622	22.27	2
Nov 19 2024	22.4164	-0.07	-0.30%	22.4164	22.4164	22.4164	0
Nov 18 2024	22.4831	-0.03	-0.14%	22.42	22.4831	22.42	30
Nov 15 2024	22.5145	0.24	1.08%	22.5145	22.5145	22.5145	0
Nov 14 2024	22.2737	0.13	0.58%	22.35	22.35	22.2737	310
Nov 13 2024	22.1457	0.06	0.26%	22.21	22.21	22.1457	905
Nov 12 2024	22.0873	-0.42	-1.88%	22.47	22.47	22.0873	19
Nov 11 2024	22.5102	0.02	0.10%	22.71	22.71	22.5102	12
Nov 08 2024	22.4869	-0.14	-0.63%	22.4869	22.4869	22.4869	6
Nov 07 2024	22.6292	0.33	1.49%	22.62	22.6292	22.62	16
Nov 06 2024	22.297	-1.28	-5.44%	22.35	22.35	22.297	202
Nov 05 2024	23.5801	0.13	0.57%	23.5801	23.5801	23.5801	19
Nov 04 2024	23.4468	0.30	1.30%	23.50	23.50	23.4468	922
Nov 01 2024	23.1459	-0.10	-0.44%	23.54	23.54	23.1459	40
Oct 31 2024	23.2487	-0.08	-0.34%	23.31	23.31	23.21	927
Oct 30 2024	23.3289	0.05	0.21%	23.28	23.3289	23.28	52
Oct 29 2024	23.2791	-0.48	-2.04%	23.66	23.66	23.2791	62
Oct 28 2024	23.7632	0.16	0.69%	23.84	23.84	23.7632	934
Oct 25 2024	23.6011	-0.15	-0.61%	23.79	23.79	23.6011	105
Oct 24 2024	23.7468	-0.03	-0.11%	23.7468	23.7468	23.7468	5
Oct 23 2024	23.7728	-0.06	-0.27%	23.79	23.79	23.7728	9
Oct 22 2024	23.836	-0.30	-1.24%	23.99	23.99	23.836	3,314
Oct 21 2024	24.1362	-0.18	-0.73%	24.32	24.32	24.1362	10
Oct 18 2024	24.3132	0.09	0.37%	24.38	24.38	24.29	925
Oct 17 2024	24.2225	-0.12	-0.47%	24.2225	24.2225	24.2225	13
Oct 16 2024	24.3377	0.24	1.00%	24.3377	24.3377	24.3377	6
Oct 15 2024	24.0961	0.03	0.14%	24.0961	24.0961	24.0961	9
Oct 14 2024	24.0614	0.20	0.83%	24.0614	24.0614	24.0614	2
Oct 11 2024	23.8642	0.10	0.43%	23.87	23.89	23.8642	3,620
Oct 10 2024	23.7629	-0.26	-1.06%	23.97	23.97	23.7629	4
Oct 09 2024	24.018	0.00	0.01%	24.018	24.018	24.018	4
Oct 08 2024	24.016	0.06	0.23%	24.06	24.06	24.016	905
Oct 07 2024	23.9605	-0.12	-0.49%	24.00	24.00	23.9605	205
Oct 04 2024	24.0791	-0.20	-0.81%	24.0791	24.0791	24.0791	10
Oct 03 2024	24.2746	-0.12	-0.49%	24.50	24.50	24.2746	147
Oct 02 2024	24.3943	-0.31	-1.24%	26.27	26.27	24.365	10,905
Oct 01 2024	24.7005	-0.26	-1.04%	24.91	24.91	24.7005	4
Sep 30 2024	24.9601	-0.10	-0.39%	25.00	25.00	24.9601	387
Sep 27 2024	25.057	-0.14	-0.54%	25.057	25.057	25.057	8
Sep 26 2024	25.1925	0.20	0.81%	25.33	25.33	25.1925	20
Sep 25 2024	24.9898	-0.08	-0.32%	25.07	25.07	24.9898	355
Sep 24 2024	25.0694	0.05	0.19%	25.0694	25.0694	25.0694	0
Sep 23 2024	25.0226	0.31	1.25%	24.96	25.0226	24.96	342
Sep 20 2024	24.7146	0.09	0.37%	24.77	24.77	24.7146	2
Sep 19 2024	24.6239	-0.29	-1.15%	24.6239	24.6239	24.6239	13

Trueshares Eagle Global ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions