TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.92

+0.06

(+0.30%)

At close: 09:30AM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	20.92	20.92	20.92	20.92	20.92	-
25 Apr 2024	20.86	20.86	20.86	20.86	20.86	-
24 Apr 2024	20.96	20.96	20.96	20.96	20.96	100
23 Apr 2024	21.01	21.01	21.01	21.01	21.01	100
22 Apr 2024	20.55	20.74	20.55	20.74	20.74	400
19 Apr 2024	20.58	20.58	20.58	20.58	20.58	-
18 Apr 2024	20.48	20.48	20.48	20.48	20.48	100
17 Apr 2024	20.29	20.29	20.29	20.29	20.29	-
16 Apr 2024	20.15	20.15	20.15	20.15	20.15	100
15 Apr 2024	20.39	20.39	20.39	20.39	20.39	100
12 Apr 2024	20.64	20.64	20.64	20.64	20.64	100
11 Apr 2024	20.77	20.77	20.77	20.77	20.77	100
10 Apr 2024	20.57	20.57	20.57	20.57	20.57	100
09 Apr 2024	21.09	21.09	21.09	21.09	21.09	100
08 Apr 2024	20.94	20.94	20.94	20.94	20.94	-
05 Apr 2024	20.73	20.73	20.73	20.73	20.73	-
04 Apr 2024	20.82	20.82	20.82	20.82	20.82	100
03 Apr 2024	20.72	20.72	20.72	20.72	20.72	100
02 Apr 2024	20.73	20.73	20.73	20.73	20.73	100
01 Apr 2024	20.90	20.90	20.90	20.90	20.90	100
28 Mar 2024	20.94	20.94	20.94	20.94	20.94	-
27 Mar 2024	20.92	20.92	20.92	20.92	20.92	100
27 Mar 2024	0.095 Dividend
26 Mar 2024	20.57	20.57	20.57	20.57	20.48	100
25 Mar 2024	20.58	20.58	20.58	20.58	20.49	-
22 Mar 2024	20.61	20.61	20.61	20.61	20.52	-
21 Mar 2024	20.48	20.48	20.48	20.48	20.38	-
20 Mar 2024	20.60	20.60	20.60	20.60	20.51	100
19 Mar 2024	20.18	20.31	20.18	20.31	20.22	300
18 Mar 2024	20.28	20.28	20.22	20.22	20.12	2,000
15 Mar 2024	20.23	20.23	20.23	20.23	20.14	-
14 Mar 2024	20.33	20.34	20.20	20.24	20.14	4,100
13 Mar 2024	20.48	20.48	20.48	20.48	20.38	-
12 Mar 2024	20.56	20.56	20.49	20.49	20.39	200
11 Mar 2024	20.80	20.81	20.77	20.77	20.68	1,600
08 Mar 2024	20.92	20.92	20.92	20.92	20.82	100
07 Mar 2024	20.91	20.91	20.91	20.91	20.81	100
06 Mar 2024	20.63	20.63	20.63	20.63	20.54	300
05 Mar 2024	20.33	20.33	20.33	20.33	20.23	-
04 Mar 2024	20.15	20.15	20.15	20.15	20.06	100
01 Mar 2024	20.43	20.43	20.18	20.18	20.09	300
29 Feb 2024	20.15	20.15	20.15	20.15	20.06	100
28 Feb 2024	20.05	20.05	20.00	20.00	19.91	1,700
27 Feb 2024	20.16	20.16	20.16	20.16	20.06	100
26 Feb 2024	20.03	20.03	20.03	20.03	19.93	-
23 Feb 2024	20.28	20.28	20.28	20.28	20.19	100
22 Feb 2024	20.36	20.36	20.36	20.36	20.27	100
21 Feb 2024	20.54	20.54	20.54	20.54	20.45	-
20 Feb 2024	20.47	20.47	20.47	20.47	20.38	-
16 Feb 2024	20.50	20.50	20.50	20.50	20.40	-
15 Feb 2024	20.61	20.61	20.61	20.61	20.52	100
14 Feb 2024	20.30	20.30	20.30	20.30	20.20	100
13 Feb 2024	20.14	20.14	20.14	20.14	20.05	100
12 Feb 2024	20.57	20.57	20.57	20.57	20.47	100
09 Feb 2024	20.38	20.38	20.38	20.38	20.28	-
08 Feb 2024	20.41	20.42	20.37	20.37	20.27	1,100
07 Feb 2024	20.53	20.53	20.53	20.53	20.44	100
06 Feb 2024	20.63	20.63	20.63	20.63	20.53	100
05 Feb 2024	20.66	20.66	20.66	20.66	20.56	100
02 Feb 2024	21.02	21.02	21.02	21.02	20.92	-
01 Feb 2024	21.10	21.40	21.10	21.40	21.30	4,000
31 Jan 2024	21.20	21.20	21.20	21.20	21.10	100
30 Jan 2024	21.19	21.19	21.19	21.19	21.09	100
29 Jan 2024	21.09	21.32	21.09	21.32	21.22	800
26 Jan 2024	21.21	21.21	21.12	21.12	21.02	200
25 Jan 2024	21.32	21.35	21.32	21.35	21.25	4,900
24 Jan 2024	21.23	21.23	21.23	21.23	21.13	-
23 Jan 2024	21.27	21.27	21.27	21.27	21.17	100
22 Jan 2024	21.26	21.29	21.26	21.28	21.19	800
19 Jan 2024	21.51	21.51	21.51	21.51	21.41	500
18 Jan 2024	21.44	21.44	21.44	21.44	21.34	100
17 Jan 2024	21.50	21.50	21.50	21.50	21.41	-
16 Jan 2024	21.96	21.96	21.96	21.96	21.86	100
12 Jan 2024	22.48	22.48	22.48	22.48	22.37	-
11 Jan 2024	22.40	22.40	22.40	22.40	22.30	100
10 Jan 2024	22.77	22.77	22.77	22.77	22.67	-
09 Jan 2024	22.78	22.78	22.78	22.78	22.68	100
08 Jan 2024	22.96	22.96	22.93	22.93	22.82	300
05 Jan 2024	22.70	22.70	22.70	22.70	22.59	-
04 Jan 2024	22.60	22.60	22.60	22.60	22.50	100
03 Jan 2024	22.43	22.43	22.43	22.43	22.32	100
02 Jan 2024	22.84	22.84	22.68	22.68	22.57	200
29 Dec 2023	22.84	22.84	22.84	22.84	22.73	100
28 Dec 2023	22.91	22.91	22.91	22.91	22.80	100
27 Dec 2023	22.62	22.63	22.61	22.63	22.52	200
27 Dec 2023	0.357 Dividend
26 Dec 2023	22.85	22.85	22.85	22.85	22.39	-
22 Dec 2023	22.81	22.87	22.74	22.74	22.28	5,600
21 Dec 2023	22.54	22.57	22.50	22.57	22.12	2,800
20 Dec 2023	22.29	22.29	22.29	22.29	21.84	100
19 Dec 2023	22.67	22.67	22.67	22.67	22.21	-
18 Dec 2023	22.51	22.51	22.48	22.48	22.02	2,800
15 Dec 2023	22.67	22.67	22.67	22.67	22.22	100
14 Dec 2023	22.93	22.93	22.93	22.93	22.46	100
13 Dec 2023	22.47	22.47	22.47	22.47	22.01	100
12 Dec 2023	21.75	21.75	21.75	21.75	21.31	-
11 Dec 2023	21.80	21.80	21.80	21.80	21.36	100
08 Dec 2023	21.98	21.98	21.98	21.98	21.54	100
07 Dec 2023	22.02	22.02	22.02	22.02	21.57	100
06 Dec 2023	21.89	21.90	21.85	21.86	21.42	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)