Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
TrueShares Active Yield ETF (ERNZ)
TrueShares Active Yield ETF (ERNZ) Historical

ERNZ TrueShares Active Yield ETF

25.59

0.18 (0.71%)

Last Updated: 12:01:57

Delayed by 15 minutes

ERNZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	25.41	-0.04	-0.16%	25.44	25.44	25.35	4,713
Jul 18 2024	25.45	-0.22	-0.85%	25.70	25.752	25.39	11,976
Jul 17 2024	25.6685	-0.03	-0.12%	25.72	25.7772	25.64	48,660
Jul 16 2024	25.70	0.31	1.22%	25.37	25.71	25.37	42,029
Jul 15 2024	25.3895	0.01	0.06%	25.44	25.5091	25.33	20,565
Jul 12 2024	25.375	0.01	0.04%	25.38	25.56	25.35	18,533
Jul 11 2024	25.3649	0.31	1.24%	25.34	25.38	25.12	14,221
Jul 10 2024	25.055	0.24	0.97%	24.9251	25.055	24.925	61,685
Jul 09 2024	24.815	-0.04	-0.18%	24.96	25.00	24.7601	8,700
Jul 08 2024	24.8594	-0.03	-0.13%	24.95	24.97	24.82	49,355
Jul 05 2024	24.8928	-0.08	-0.31%	25.06	25.06	24.885	10,453
Jul 03 2024	24.9706	0.07	0.28%	25.00	25.07	24.96	3,045
Jul 02 2024	24.9016	0.14	0.55%	24.90	24.92	24.77	34,613
Jul 01 2024	24.7644	-0.10	-0.39%	25.00	25.13	24.7203	11,572
Jun 28 2024	24.862	0.03	0.12%	24.84	24.96	24.83	1,592
Jun 27 2024	24.8328	-0.16	-0.63%	24.86	24.88	24.74	84,047
Jun 26 2024	24.99	0.01	0.02%	24.99	25.02	24.958	2,001
Jun 25 2024	24.9848	-0.11	-0.45%	25.13	25.14	24.9411	5,890
Jun 24 2024	25.0978	0.18	0.71%	25.03	25.12	25.01	2,440
Jun 21 2024	24.9213	0.01	0.03%	24.97	24.97	24.9213	586
Jun 20 2024	24.915	0.13	0.50%	24.73	24.96	24.73	2,519
Jun 18 2024	24.7899	0.10	0.39%	24.7309	24.7899	24.73	1,608
Jun 17 2024	24.6931	0.09	0.38%	24.55	24.70	24.55	3,546
Jun 14 2024	24.60	-0.22	-0.89%	24.86	24.86	24.58	28,863
Jun 13 2024	24.8198	-0.23	-0.92%	24.78	24.82	24.78	4,698
Jun 12 2024	25.05	0.18	0.71%	25.09	25.11	25.05	13,257
Jun 11 2024	24.8738	-0.20	-0.78%	24.87	24.89	24.805	13,254
Jun 10 2024	25.07	0.00	0.00%	24.99	25.08	24.99	594
Jun 07 2024	25.0694	-0.16	-0.64%	25.02	25.18	25.02	7,197
Jun 06 2024	25.23	-0.15	-0.59%	25.34	25.34	25.22	28,300
Jun 05 2024	25.38	0.17	0.66%	25.37	25.38	25.1861	302,103
Jun 04 2024	25.2127	-0.21	-0.82%	25.42	25.42	25.19	204,367
Jun 03 2024	25.42	0.06	0.23%	25.49	25.51	25.32	289,135
May 31 2024	25.3618	0.19	0.77%	25.31	25.38	25.22	45,511
May 30 2024	25.1676	0.12	0.47%	25.11	25.21	25.06	288,327
May 29 2024	25.0511	-0.22	-0.89%	25.105	25.16	25.0308	311,632
May 28 2024	25.2753	-0.09	-0.37%	25.46	25.49	25.2405	216,449
May 24 2024	25.3682	0.21	0.85%	25.28	25.39	25.28	309,564
May 23 2024	25.1554	-0.28	-1.10%	25.49	25.49	25.13	323,691
May 22 2024	25.4357	-0.19	-0.75%	25.65	25.65	25.39	352,340
May 21 2024	25.6269	0.05	0.18%	25.62	25.63	25.5728	275,753
May 20 2024	25.5804	0.06	0.25%	25.59	25.67	25.555	360,895
May 17 2024	25.5172	0.00	0.01%	25.494	25.54	25.465	358,108
May 16 2024	25.5142	0.01	0.02%	25.5543	25.5543	25.485	340,225
May 15 2024	25.5084	-0.03	-0.12%	25.76	25.76	25.48	419,642
May 14 2024	25.54	0.23	0.93%	25.49	25.56	25.42	460,747
May 13 2024	25.305	0.08	0.32%	25.37	25.41	25.2831	396,168
May 10 2024	25.225	-0.01	-0.05%	25.42	25.42	25.1933	381,786
May 09 2024	25.2373	0.20	0.81%	25.20	25.24	25.065	378,870
May 08 2024	25.035	0.17	0.70%	25.01	25.05	24.8829	440,632
May 07 2024	24.8613	0.03	0.12%	24.925	24.98	24.8613	400,646
May 06 2024	24.8304	0.11	0.46%	24.819	24.87	24.7901	352,382
May 03 2024	24.7177	0.11	0.46%	24.8099	24.8099	24.6799	325,638
May 02 2024	24.6039	0.14	0.59%	24.50	24.65	24.49	250,749

TrueShares Active Yield ...

Oneascent Small Cap Core...

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