Get the Stockscreener App
22.95
1.02%
-0.2376
After Hours:
23.05
0.0976
+0.43%
Trueshares Active Yield Etf Stock (ERNZ) Price History
The historical daily chart and data for Trueshares Active Yield Etf stock (ERNZ), show that the latest closing stock price as of March 13, 2025, is $22.95.
- Trueshares Active Yield Etf all-time high stock price is $25.78, occurred on July 17, 2024.
- The lowest Trueshares Active Yield Etf stock price recorded was $22.95 on March 13, 2025. Since then, Trueshares Active Yield Etf's stock price has risen over 0.00% to $22.95 now.
- The 52-week high stock price for ERNZ is $25.78, representing a 12.31% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for ERNZ is $22.95, indicating a 0.00% decrease from the current share price, occurred on March 13, 2025.
The table below shows more information about ERNZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2025 | $23.26 | $22.95 | $0.3076 | 6,087.0 | -1.02% |
| Mar 12, 2025 | $23.29 | $23.13 | $0.16 | 4,533.0 | +0.35% |
| Mar 11, 2025 | $23.25 | $23.11 | $0.14 | 13,222.0 | -0.47% |
| Mar 10, 2025 | $23.49 | $23.14 | $0.355 | 15,854.0 | -1.71% |
| Mar 07, 2025 | $23.67 | $23.40 | $0.27 | 3,049.0 | +1.50% |
| Mar 06, 2025 | $23.37 | $23.18 | $0.19 | 10,603.0 | -0.50% |
| Mar 05, 2025 | $23.43 | $23.23 | $0.2008 | 19,263.0 | -0.29% |
| Mar 04, 2025 | $23.46 | $23.46 | $0.00 | 50.00 | -0.39% |
| Mar 03, 2025 | $24.60 | $23.50 | $1.10 | 42,086.0 | -1.25% |
| Feb 28, 2025 | $23.87 | $23.65 | $0.22 | 52,519.0 | +0.80% |
| Feb 27, 2025 | $23.97 | $23.66 | $0.3084 | 6,141.0 | -1.92% |
| Feb 26, 2025 | $24.44 | $24.12 | $0.32 | 31,379.0 | -0.84% |
| Feb 25, 2025 | $24.38 | $24.33 | $0.0514 | 1,022.0 | +0.21% |
| Feb 24, 2025 | $24.49 | $24.28 | $0.21 | 984.0 | -1.18% |
| Feb 21, 2025 | $24.88 | $24.55 | $0.331 | 4,685.0 | -0.88% |
| Feb 20, 2025 | $24.81 | $24.74 | $0.0693 | 1,117.0 | +0.02% |
| Feb 19, 2025 | $24.78 | $24.68 | $0.1035 | 3,682.0 | +0.20% |
| Feb 18, 2025 | $24.76 | $24.64 | $0.1159 | 20,619.0 | +0.50% |
| Feb 14, 2025 | $24.71 | $24.59 | $0.125 | 32,756.0 | +0.02% |
| Feb 13, 2025 | $24.61 | $24.50 | $0.1071 | 7,209.0 | +0.71% |
| Feb 12, 2025 | $24.49 | $24.38 | $0.11 | 57,905.0 | -0.05% |
Trueshares Active Yield Etf Stock (ERNZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trueshares Active Yield Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ERNZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trueshares Active Yield Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trueshares Active Yield Etf Stock (ERNZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $24.60 | $22.95 | $1.65 | 120,834.0 | -3.76% |
| Feb, 2025 | $24.88 | $23.65 | $1.23 | 286,070.0 | -1.99% |
| Jan, 2025 | $24.61 | $23.89 | $0.7176 | 279,952.0 | +1.44% |
Trueshares Active Yield Etf Stock (ERNZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.21 | $23.70 | $1.51 | 442,809.0 | -4.94% |
| Nov, 2024 | $25.31 | $24.06 | $1.25 | 260,174.0 | +3.32% |
| Oct, 2024 | $25.48 | $24.25 | $1.23 | 315,298.0 | -4.44% |
| Sep, 2024 | $25.64 | $24.40 | $1.24 | 177,326.0 | +1.30% |
| Aug, 2024 | $25.71 | $23.73 | $1.98 | 249,023.0 | -1.94% |
| Jul, 2024 | $25.78 | $24.72 | $1.06 | 490,393.0 | +2.75% |
| Jun, 2024 | $25.51 | $24.55 | $0.96 | 996,045.0 | -1.97% |
| May, 2024 | $25.76 | $24.49 | $1.27 | 7,065,176.0 | +0.00% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):