New Zealand markets close in 2 hours 23 minutes

TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.54-0.09 (-0.41%)
At close: 10:40AM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202422.6022.6022.5422.5422.54900
20 Jun 202422.6322.6322.6322.6322.63100
18 Jun 202422.3222.5322.3222.5322.53300
17 Jun 202422.3822.3822.3822.3822.38100
14 Jun 202422.5522.5522.5522.5522.55-
13 Jun 202422.8422.8422.8422.8422.84100
12 Jun 202423.0223.0223.0223.0223.02-
11 Jun 202422.8522.8522.8522.8522.85100
10 Jun 202423.1323.1323.1323.1323.13100
07 Jun 202423.0723.0723.0723.0723.07100
06 Jun 202423.4923.4923.4923.4923.49100
05 Jun 202423.7823.7823.7823.7823.78100
04 Jun 202423.6723.6723.6623.6623.66200
03 Jun 202423.7023.7023.7023.7023.70100
31 May 202423.6723.6723.6723.6723.67-
30 May 202423.4123.4123.4123.4123.41100
29 May 202422.9322.9322.9322.9322.93-
28 May 202423.3523.3523.3523.3523.35100
24 May 202423.2223.2223.2223.2223.22100
23 May 202423.0823.0823.0823.0823.08100
22 May 202423.4523.4523.4523.4523.45100
21 May 202423.5723.5723.5723.5723.57-
20 May 202423.5523.5523.5523.5523.55400
17 May 202423.6223.6223.6223.6223.62100
16 May 202423.7623.7623.7623.7623.76100
15 May 202423.7223.7223.7223.7223.72100
14 May 202423.0323.1523.0323.1523.151,000
13 May 202422.9522.9522.9522.9522.95100
10 May 202423.0923.0923.0423.0423.04900
09 May 202422.4622.9522.4622.9522.95300
08 May 202422.1522.5022.1522.5022.50400
07 May 202422.3222.3222.3222.3222.32100
06 May 202421.8822.0521.8822.0522.05300
03 May 202421.8621.8621.8621.8621.86100
02 May 202421.6321.6321.6321.6321.63-
01 May 202421.2621.2621.2621.2621.26-
30 Apr 202421.0321.0321.0321.0321.03100
29 Apr 202421.2021.2021.2021.2021.20-
26 Apr 202420.9220.9220.9220.9220.92-
25 Apr 202420.8620.8620.8620.8620.86-
24 Apr 202420.9620.9620.9620.9620.96100
23 Apr 202421.0121.0121.0121.0121.01100
22 Apr 202420.5520.7420.5520.7420.74400
19 Apr 202420.5820.5820.5820.5820.58-
18 Apr 202420.4820.4820.4820.4820.48100
17 Apr 202420.2920.2920.2920.2920.29-
16 Apr 202420.1520.1520.1520.1520.15100
15 Apr 202420.3920.3920.3920.3920.39100
12 Apr 202420.6420.6420.6420.6420.64100
11 Apr 202420.7720.7720.7720.7720.77100
10 Apr 202420.5720.5720.5720.5720.57100
09 Apr 202421.0921.0921.0921.0921.09100
08 Apr 202420.9420.9420.9420.9420.94-
05 Apr 202420.7320.7320.7320.7320.73-
04 Apr 202420.8220.8220.8220.8220.82100
03 Apr 202420.7220.7220.7220.7220.72100
02 Apr 202420.7320.7320.7320.7320.73100
01 Apr 202420.9020.9020.9020.9020.90100
28 Mar 202420.9420.9420.9420.9420.94-
27 Mar 202420.9220.9220.9220.9220.92100
27 Mar 20240.095 Dividend
26 Mar 202420.5720.5720.5720.5720.48100
25 Mar 202420.5820.5820.5820.5820.49-
22 Mar 202420.6120.6120.6120.6120.52-
21 Mar 202420.4820.4820.4820.4820.38-
20 Mar 202420.6020.6020.6020.6020.51100
19 Mar 202420.1820.3120.1820.3120.22300
18 Mar 202420.2820.2820.2220.2220.122,000
15 Mar 202420.2320.2320.2320.2320.14-
14 Mar 202420.3320.3420.2020.2420.144,100
13 Mar 202420.4820.4820.4820.4820.38-
12 Mar 202420.5620.5620.4920.4920.39200
11 Mar 202420.8020.8120.7720.7720.681,600
08 Mar 202420.9220.9220.9220.9220.82100
07 Mar 202420.9120.9120.9120.9120.81100
06 Mar 202420.6320.6320.6320.6320.54300
05 Mar 202420.3320.3320.3320.3320.23-
04 Mar 202420.1520.1520.1520.1520.06100
01 Mar 202420.4320.4320.1820.1820.09300
29 Feb 202420.1520.1520.1520.1520.06100
28 Feb 202420.0520.0520.0020.0019.911,700
27 Feb 202420.1620.1620.1620.1620.06100
26 Feb 202420.0320.0320.0320.0319.93-
23 Feb 202420.2820.2820.2820.2820.19100
22 Feb 202420.3620.3620.3620.3620.27100
21 Feb 202420.5420.5420.5420.5420.45-
20 Feb 202420.4720.4720.4720.4720.38-
16 Feb 202420.5020.5020.5020.5020.40-
15 Feb 202420.6120.6120.6120.6120.52100
14 Feb 202420.3020.3020.3020.3020.20100
13 Feb 202420.1420.1420.1420.1420.05100
12 Feb 202420.5720.5720.5720.5720.47100
09 Feb 202420.3820.3820.3820.3820.28-
08 Feb 202420.4120.4220.3720.3720.271,100
07 Feb 202420.5320.5320.5320.5320.44100
06 Feb 202420.6320.6320.6320.6320.53100
05 Feb 202420.6620.6620.6620.6620.56100
02 Feb 202421.0221.0221.0221.0220.92-
01 Feb 202421.1021.4021.1021.4021.304,000
31 Jan 202421.2021.2021.2021.2021.10100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...