TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Nov 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 24 Nov 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 22 Nov 2023 | 21.02 | 21.02 | 20.95 | 20.95 | 20.95 | 300 |
| 21 Nov 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 20 Nov 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 17 Nov 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 100 |
| 16 Nov 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 15 Nov 2023 | 20.91 | 20.91 | 20.77 | 20.82 | 20.82 | 2,200 |
| 14 Nov 2023 | 20.50 | 20.76 | 20.50 | 20.76 | 20.76 | 1,000 |
| 13 Nov 2023 | 19.68 | 19.80 | 19.68 | 19.80 | 19.80 | 2,500 |
| 10 Nov 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 09 Nov 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 08 Nov 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 100 |
| 07 Nov 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 06 Nov 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 03 Nov 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 02 Nov 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 100 |
| 01 Nov 2023 | 19.42 | 19.52 | 19.42 | 19.52 | 19.52 | 400 |
| 31 Oct 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 100 |
| 30 Oct 2023 | 19.55 | 19.56 | 19.55 | 19.56 | 19.56 | 5,000 |
| 27 Oct 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 26 Oct 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 25 Oct 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 24 Oct 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 23 Oct 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 100 |
| 20 Oct 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 19 Oct 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 18 Oct 2023 | 19.12 | 19.12 | 19.05 | 19.05 | 19.05 | 4,000 |
| 17 Oct 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 16 Oct 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 13 Oct 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 12 Oct 2023 | 19.53 | 19.59 | 19.29 | 19.29 | 19.29 | 6,500 |
| 11 Oct 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 100 |
| 10 Oct 2023 | 19.50 | 19.51 | 19.42 | 19.51 | 19.51 | 5,100 |
| 09 Oct 2023 | 18.92 | 18.92 | 18.85 | 18.85 | 18.85 | 1,000 |
| 06 Oct 2023 | 18.57 | 18.84 | 18.57 | 18.84 | 18.84 | 4,500 |
| 05 Oct 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 04 Oct 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 03 Oct 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 100 |
| 02 Oct 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 100 |
| 29 Sept 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 100 |
| 28 Sept 2023 | 20.09 | 20.12 | 20.09 | 20.12 | 20.12 | 5,000 |
| 27 Sept 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 27 Sept 2023 | 0.267 Dividend | |||||
| 26 Sept 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 20.96 | - |
| 25 Sept 2023 | 21.51 | 21.57 | 21.51 | 21.57 | 21.29 | 300 |
| 22 Sept 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.47 | - |
| 21 Sept 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.51 | - |
| 20 Sept 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 21.94 | - |
| 19 Sept 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 21.88 | - |
| 18 Sept 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 21.90 | 2,000 |
| 15 Sept 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 21.97 | - |
| 14 Sept 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 22.09 | - |
| 13 Sept 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.66 | - |
| 12 Sept 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.69 | - |
| 11 Sept 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 21.76 | 100 |
| 08 Sept 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.70 | - |
| 07 Sept 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 21.55 | - |
| 06 Sept 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.47 | - |
| 05 Sept 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.60 | 100 |
| 01 Sept 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 22.16 | - |
| 31 Aug 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.29 | - |
| 30 Aug 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.53 | - |
| 29 Aug 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 23.10 | 100 |
| 28 Aug 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 22.78 | - |
| 25 Aug 2023 | 23.04 | 23.04 | 22.93 | 22.93 | 22.65 | 100 |
| 24 Aug 2023 | 22.97 | 22.97 | 22.84 | 22.84 | 22.56 | 10,000 |
| 23 Aug 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.76 | - |
| 22 Aug 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.43 | - |
| 21 Aug 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.35 | - |
| 18 Aug 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.43 | - |
| 17 Aug 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.19 | - |
| 16 Aug 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.55 | 100 |
| 15 Aug 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.53 | 100 |
| 14 Aug 2023 | 23.23 | 23.23 | 23.23 | 23.23 | 22.94 | 100 |
| 11 Aug 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.03 | - |
| 10 Aug 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.18 | 100 |
| 09 Aug 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.28 | - |
| 08 Aug 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.22 | - |
| 07 Aug 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.19 | 100 |
| 04 Aug 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.18 | 100 |
| 03 Aug 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.29 | 100 |
| 02 Aug 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.48 | - |
| 01 Aug 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 23.99 | 100 |
| 31 Jul 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.31 | 100 |
| 28 Jul 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.26 | 100 |
| 27 Jul 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.38 | 100 |
| 26 Jul 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 24.86 | - |
| 25 Jul 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 24.76 | 300 |
| 24 Jul 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 24.77 | 100 |
| 21 Jul 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.83 | - |
| 20 Jul 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.60 | 100 |
| 19 Jul 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | - |
| 18 Jul 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.57 | 100 |
| 17 Jul 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.62 | 300 |
| 14 Jul 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.65 | - |
| 13 Jul 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 24.81 | 100 |
| 12 Jul 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.42 | 100 |
| 11 Jul 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 24.02 | 100 |
| 10 Jul 2023 | 24.23 | 24.23 | 24.09 | 24.09 | 23.79 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.