TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 09:34AM EDT
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 23.86 | 23.87 | 23.85 | 23.87 | 23.87 | 2,100 |
| 29 Aug 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 28 Aug 2024 | 23.79 | 23.80 | 23.79 | 23.80 | 23.80 | 300 |
| 27 Aug 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 100 |
| 26 Aug 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 100 |
| 23 Aug 2024 | 23.79 | 23.79 | 23.78 | 23.78 | 23.78 | 1,900 |
| 22 Aug 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 100 |
| 21 Aug 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 100 |
| 20 Aug 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 19 Aug 2024 | 23.50 | 23.58 | 23.50 | 23.58 | 23.58 | 3,000 |
| 16 Aug 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 15 Aug 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 100 |
| 14 Aug 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 100 |
| 13 Aug 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 100 |
| 12 Aug 2024 | 23.17 | 23.17 | 23.11 | 23.11 | 23.11 | 400 |
| 09 Aug 2024 | 23.12 | 23.12 | 23.09 | 23.09 | 23.09 | 300 |
| 08 Aug 2024 | 22.95 | 23.16 | 22.95 | 23.16 | 23.16 | 400 |
| 07 Aug 2024 | 23.05 | 23.05 | 22.88 | 22.88 | 22.88 | 1,200 |
| 06 Aug 2024 | 22.49 | 22.74 | 22.49 | 22.74 | 22.74 | 700 |
| 05 Aug 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 100 |
| 02 Aug 2024 | 23.39 | 23.40 | 23.39 | 23.40 | 23.40 | 300 |
| 01 Aug 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 31 Jul 2024 | 23.35 | 23.35 | 23.29 | 23.29 | 23.29 | 500 |
| 30 Jul 2024 | 23.05 | 23.08 | 23.05 | 23.08 | 23.08 | 400 |
| 29 Jul 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 100 |
| 26 Jul 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 25 Jul 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 24 Jul 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 100 |
| 23 Jul 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 100 |
| 22 Jul 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
| 19 Jul 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 100 |
| 18 Jul 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 17 Jul 2024 | 22.75 | 22.75 | 22.73 | 22.73 | 22.73 | 400 |
| 16 Jul 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 15 Jul 2024 | 22.97 | 22.97 | 22.62 | 22.62 | 22.62 | 400 |
| 12 Jul 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 11 Jul 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 10 Jul 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 09 Jul 2024 | 22.38 | 22.38 | 22.37 | 22.37 | 22.37 | 400 |
| 08 Jul 2024 | 22.50 | 22.50 | 22.44 | 22.44 | 22.44 | 300 |
| 05 Jul 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 03 Jul 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 02 Jul 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 100 |
| 01 Jul 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 100 |
| 28 Jun 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 100 |
| 27 Jun 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 100 |
| 27 Jun 2024 | 0.11 Dividend | |||||
| 26 Jun 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.48 | - |
| 25 Jun 2024 | 22.73 | 22.73 | 22.72 | 22.72 | 22.61 | 300 |
| 24 Jun 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | 100 |
| 21 Jun 2024 | 22.60 | 22.60 | 22.54 | 22.54 | 22.43 | 900 |
| 20 Jun 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.52 | 100 |
| 18 Jun 2024 | 22.32 | 22.53 | 22.32 | 22.53 | 22.42 | 300 |
| 17 Jun 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.27 | 100 |
| 14 Jun 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.44 | - |
| 13 Jun 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.73 | 100 |
| 12 Jun 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.91 | - |
| 11 Jun 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.74 | 100 |
| 10 Jun 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.01 | 100 |
| 07 Jun 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.95 | 100 |
| 06 Jun 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.37 | 100 |
| 05 Jun 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.66 | 100 |
| 04 Jun 2024 | 23.67 | 23.67 | 23.66 | 23.66 | 23.55 | 200 |
| 03 Jun 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.59 | 100 |
| 31 May 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.55 | - |
| 30 May 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.29 | 100 |
| 29 May 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.82 | - |
| 28 May 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.23 | 100 |
| 24 May 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.11 | 100 |
| 23 May 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 22.97 | 100 |
| 22 May 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.34 | 100 |
| 21 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.45 | - |
| 20 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.44 | 400 |
| 17 May 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.51 | 100 |
| 16 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.65 | 100 |
| 15 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.60 | 100 |
| 14 May 2024 | 23.03 | 23.15 | 23.03 | 23.15 | 23.04 | 1,000 |
| 13 May 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.84 | 100 |
| 10 May 2024 | 23.09 | 23.09 | 23.04 | 23.04 | 22.93 | 900 |
| 09 May 2024 | 22.46 | 22.95 | 22.46 | 22.95 | 22.84 | 300 |
| 08 May 2024 | 22.15 | 22.50 | 22.15 | 22.50 | 22.39 | 400 |
| 07 May 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.21 | 100 |
| 06 May 2024 | 21.88 | 22.05 | 21.88 | 22.05 | 21.94 | 300 |
| 03 May 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.75 | 100 |
| 02 May 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.53 | - |
| 01 May 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.15 | - |
| 30 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.93 | 100 |
| 29 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | - |
| 26 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.82 | - |
| 25 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.76 | - |
| 24 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.85 | 100 |
| 23 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.91 | 100 |
| 22 Apr 2024 | 20.55 | 20.74 | 20.55 | 20.74 | 20.64 | 400 |
| 19 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.48 | - |
| 18 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.38 | 100 |
| 17 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.19 | - |
| 16 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | 100 |
| 15 Apr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.29 | 100 |
| 12 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.54 | 100 |
| 11 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.67 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.