Get the Stockscreener App
22.86
0.45%
-0.1032
After Hours:
22.88
0.0208
+0.09%
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 August 25, 2025, is $22.86.
- 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 $20.64 on April 09, 2025. Since then, Trueshares Active Yield Etf's stock price has risen over 10.75% to $22.86 now.
- The 52-week high stock price for ERNZ is $25.64, representing a 12.16% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for ERNZ is $20.64, indicating a -9.71% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Aug 25, 2025 | $22.93 | $22.84 | $0.085 | 10,956.0 | -0.45% |
| Aug 22, 2025 | $23.01 | $22.54 | $0.47 | 6,534.0 | +2.19% |
| Aug 21, 2025 | $22.48 | $22.35 | $0.13 | 936.0 | -0.22% |
| Aug 20, 2025 | $22.64 | $22.49 | $0.15 | 5,647.0 | +0.06% |
| Aug 19, 2025 | $22.61 | $22.37 | $0.235 | 22,309.0 | +0.60% |
| Aug 18, 2025 | $22.46 | $22.37 | $0.0891 | 6,759.0 | -0.24% |
| Aug 15, 2025 | $22.56 | $22.38 | $0.1799 | 5,775.0 | -0.46% |
| Aug 14, 2025 | $22.55 | $22.36 | $0.19 | 30,693.0 | -0.65% |
| Aug 13, 2025 | $22.67 | $22.49 | $0.1845 | 1,226.0 | +1.40% |
| Aug 12, 2025 | $22.36 | $22.10 | $0.2619 | 6,529.0 | +1.45% |
| Aug 11, 2025 | $22.23 | $21.98 | $0.25 | 6,457.0 | -0.23% |
| Aug 08, 2025 | $22.24 | $22.09 | $0.1464 | 3,564.0 | -0.20% |
| Aug 07, 2025 | $22.28 | $22.03 | $0.25 | 75,967.0 | -0.17% |
| Aug 06, 2025 | $22.25 | $22.15 | $0.0999 | 41,337.0 | -0.52% |
| Aug 05, 2025 | $22.29 | $22.22 | $0.0709 | 1,218.0 | +0.53% |
| Aug 04, 2025 | $22.21 | $22.04 | $0.1699 | 19,220.0 | +0.64% |
| Aug 01, 2025 | $22.08 | $21.95 | $0.135 | 1,607.0 | -1.02% |
| Jul 31, 2025 | $22.43 | $22.21 | $0.2169 | 55,682.0 | -0.86% |
| Jul 30, 2025 | $22.70 | $22.45 | $0.2462 | 2,675.0 | -2.13% |
| Jul 29, 2025 | $23.02 | $22.87 | $0.15 | 24,061.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $23.01 | $21.95 | $1.07 | 257,690.0 | +2.69% |
| Jul, 2025 | $23.40 | $22.21 | $1.19 | 452,753.0 | -2.09% |
| Jun, 2025 | $22.73 | $21.98 | $0.7513 | 189,725.0 | +2.73% |
| May, 2025 | $22.84 | $21.86 | $0.98 | 253,518.0 | +0.52% |
| Apr, 2025 | $23.18 | $20.64 | $2.54 | 222,957.0 | -4.73% |
| Mar, 2025 | $24.60 | $22.93 | $1.67 | 173,163.0 | -3.10% |
| 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% |
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):