TrueShares Eagle Global Renewable Energy Income ETF

RNWZ
🏛️ usa →
25.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.84 22.84 22.84 22.84 0.0M
2023-12-28 22.91 22.91 22.91 22.91 0.0M
2023-12-27 22.62 22.63 22.61 22.63 0.0M
2023-12-22 22.81 22.87 22.74 22.74 0.0M
2023-12-21 22.54 22.57 22.50 22.57 0.0M
2023-12-20 22.29 22.29 22.29 22.29 0.0M
2023-12-18 22.51 22.51 22.48 22.48 0.0M
2023-12-15 22.68 22.68 22.68 22.68 0.0M
2023-12-14 22.93 22.93 22.93 22.93 0.0M
2023-12-13 22.47 22.47 22.47 22.47 0.0M
2023-12-11 21.80 21.80 21.80 21.80 0.0M
2023-12-08 21.98 21.98 21.98 21.98 0.0M
2023-12-07 22.02 22.02 22.02 22.02 0.0M
2023-12-06 21.89 21.90 21.85 21.86 0.0M
2023-12-01 21.78 21.78 21.78 21.78 0.0M
2023-11-30 21.50 21.50 21.50 21.50 0.0M
2023-11-29 21.50 21.50 21.40 21.41 0.0M
2023-11-28 21.48 21.48 21.48 21.48 0.0M
2023-11-22 21.02 21.02 20.95 20.95 0.0M
2023-11-17 21.05 21.05 21.05 21.05 0.0M
2023-11-15 20.91 20.91 20.77 20.82 0.0M
2023-11-14 20.50 20.76 20.50 20.76 0.0M
2023-11-13 19.68 19.79 19.68 19.79 0.0M
2023-11-08 19.91 19.91 19.91 19.91 0.0M
2023-11-02 20.16 20.16 20.16 20.16 0.0M
2023-11-01 19.42 19.52 19.42 19.52 0.0M
2023-10-31 19.71 19.71 19.71 19.71 0.0M
2023-10-30 19.55 19.56 19.55 19.56 0.0M
2023-10-23 18.86 18.86 18.86 18.86 0.0M
2023-10-18 19.12 19.12 19.05 19.05 0.0M
2023-10-12 19.53 19.60 19.29 19.29 0.0M
2023-10-11 19.74 19.74 19.74 19.74 0.0M
2023-10-10 19.50 19.51 19.42 19.51 0.0M
2023-10-09 18.92 18.92 18.85 18.85 0.0M
2023-10-06 18.57 18.84 18.57 18.84 0.0M
2023-10-05 18.75 18.75 18.75 18.75 0.0M
2023-10-03 18.79 18.79 18.79 18.79 0.0M
2023-10-02 19.30 19.30 19.30 19.30 0.0M
2023-09-29 20.24 20.24 20.24 20.24 0.0M
2023-09-28 20.09 20.12 20.09 20.12 0.0M
2023-09-25 21.51 21.57 21.51 21.57 0.0M
2023-09-18 22.18 22.18 22.18 22.18 0.0M
2023-09-11 22.04 22.04 22.04 22.04 0.0M
2023-09-05 21.87 21.87 21.87 21.87 0.0M
2023-08-29 23.39 23.39 23.39 23.39 0.0M
2023-08-25 23.04 23.04 22.93 22.93 0.0M
2023-08-24 22.97 22.97 22.84 22.84 0.0M
2023-08-16 22.84 22.84 22.84 22.84 0.0M
2023-08-15 22.82 22.82 22.82 22.82 0.0M
2023-08-14 23.23 23.23 23.23 23.23 0.0M
2023-08-10 23.48 23.48 23.48 23.48 0.0M
2023-08-07 23.49 23.49 23.49 23.49 0.0M
2023-08-04 23.47 23.47 23.47 23.47 0.0M
2023-08-03 23.59 23.59 23.59 23.59 0.0M
2023-08-01 24.29 24.29 24.29 24.29 0.0M
2023-07-31 24.62 24.62 24.62 24.62 0.0M
2023-07-28 24.57 24.57 24.57 24.57 0.0M
2023-07-27 24.69 24.69 24.69 24.69 0.0M
2023-07-25 25.08 25.08 25.08 25.08 0.0M
2023-07-24 25.08 25.08 25.08 25.08 0.0M
2023-07-20 24.92 24.92 24.92 24.92 0.0M
2023-07-18 24.88 24.88 24.88 24.88 0.0M
2023-07-17 24.93 24.93 24.93 24.93 0.0M
2023-07-13 25.13 25.13 25.13 25.13 0.0M
2023-07-12 24.73 24.73 24.73 24.73 0.0M
2023-07-11 24.32 24.32 24.32 24.32 0.0M
2023-07-10 24.23 24.23 24.10 24.10 0.0M
2023-07-07 24.22 24.22 24.21 24.22 0.0M
2023-07-06 24.17 24.17 24.17 24.17 0.0M
2023-07-05 24.56 24.56 24.56 24.56 0.0M
2023-07-03 24.74 24.74 24.74 24.74 0.0M
2023-06-30 24.55 24.56 24.55 24.55 0.0M
2023-06-29 24.35 24.35 24.35 24.35 0.0M
2023-06-28 24.40 24.40 24.40 24.40 0.0M
2023-06-27 24.64 24.64 24.64 24.64 0.0M
2023-06-26 24.54 24.54 24.44 24.44 0.0M
2023-06-23 24.64 24.66 24.35 24.35 0.0M
2023-06-21 25.00 25.04 24.90 24.96 0.0M
2023-06-20 25.03 25.03 25.03 25.03 0.0M
2023-06-15 25.01 25.06 24.98 24.98 0.0M
2023-06-14 24.63 24.63 24.63 24.63 0.0M
2023-06-13 24.64 24.64 24.64 24.64 0.0M
2023-06-12 24.55 24.55 24.54 24.54 0.0M
2023-06-09 24.75 24.76 24.51 24.51 0.0M
2023-06-05 24.15 24.15 24.14 24.14 0.0M
2023-06-01 24.07 24.07 24.07 24.07 0.0M
2023-05-26 23.80 23.80 23.77 23.77 0.0M
2023-05-25 23.78 23.78 23.78 23.78 0.0M
2023-05-24 24.12 24.12 24.12 24.12 0.0M
2023-05-19 24.49 24.49 24.49 24.49 0.0M
2023-05-18 24.44 24.44 24.44 24.44 0.0M
2023-05-17 24.74 24.74 24.74 24.74 0.0M
2023-05-16 24.89 24.89 24.82 24.82 0.0M
2023-05-15 25.14 25.14 25.14 25.14 0.0M
2023-05-09 25.13 25.14 25.13 25.14 0.0M
2023-04-20 24.96 24.96 24.96 24.96 0.0M
2023-04-14 24.95 24.95 24.95 24.95 0.0M
2023-04-04 24.51 24.51 24.51 24.51 0.0M
2023-04-03 24.47 24.47 24.47 24.47 0.0M
2023-03-24 23.11 23.32 23.09 23.32 0.0M
2023-03-17 23.25 23.25 23.25 23.25 0.0M
2023-03-15 23.38 23.38 23.38 23.38 0.0M
2023-03-13 23.56 23.61 23.27 23.27 0.0M
2023-03-07 23.73 23.73 23.45 23.45 0.0M
2023-03-01 23.24 23.24 23.24 23.24 0.0M
2023-02-27 23.70 23.70 23.70 23.70 0.0M
2023-02-23 23.81 23.81 23.74 23.74 0.0M
2023-02-22 23.88 23.88 23.88 23.88 0.0M
2023-02-21 24.08 24.08 24.08 24.08 0.0M
2023-02-17 24.06 24.27 24.06 24.27 0.0M
2023-02-16 24.17 24.17 24.14 24.14 0.0M
2023-02-15 24.28 24.28 24.28 24.28 0.0M
2023-02-14 24.25 24.25 24.25 24.25 0.0M
2023-02-07 24.47 24.47 24.47 24.47 0.0M
2023-02-06 24.38 24.38 24.34 24.34 0.0M
2023-02-02 24.90 24.90 24.90 24.90 0.0M
2023-02-01 24.64 24.64 24.64 24.64 0.0M
2023-01-31 24.33 24.53 24.33 24.53 0.0M
2023-01-30 24.51 24.51 24.42 24.42 0.0M
2023-01-27 24.68 24.68 24.68 24.68 0.0M
2023-01-26 24.82 24.82 24.82 24.82 0.0M
2023-01-25 24.87 24.87 24.87 24.87 0.0M
2023-01-24 24.91 25.24 24.91 25.08 0.0M
2023-01-23 25.01 25.01 25.01 25.01 0.0M
2023-01-20 24.97 24.97 24.97 24.97 0.0M
2023-01-19 25.05 25.05 25.05 25.05 0.0M
2023-01-18 25.31 25.31 25.25 25.30 0.0M
2023-01-17 25.66 25.66 25.50 25.50 0.0M
2023-01-13 25.45 25.45 25.45 25.45 0.0M
2023-01-12 25.47 25.47 25.47 25.47 0.0M
2023-01-11 25.08 25.08 25.08 25.08 0.0M
2023-01-06 24.70 24.70 24.57 24.57 0.0M
2023-01-05 24.16 24.16 24.16 24.16 0.0M
2023-01-04 24.66 24.66 24.60 24.60 0.0M
2023-01-03 24.39 24.39 24.39 24.39 0.0M