Get the Stockscreener App
21.21
2.13%
-0.462
After Hours:
21.21
-0.0013
-0.01%
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 October 10, 2025, is $21.21.
- 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 2.77% to $21.21 now.
- The 52-week high stock price for ERNZ is $25.48, representing a 20.12% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for ERNZ is $20.64, indicating a -2.69% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $21.75 | $21.21 | $0.5417 | 181,355.0 | -2.13% |
| Oct 09, 2025 | $21.80 | $21.64 | $0.1604 | 93,948.0 | -1.30% |
| Oct 08, 2025 | $22.07 | $21.88 | $0.19 | 140,923.0 | +0.04% |
| Oct 07, 2025 | $22.05 | $21.91 | $0.14 | 22,633.0 | -0.93% |
| Oct 06, 2025 | $22.39 | $22.14 | $0.25 | 2,309.0 | -0.44% |
| Oct 03, 2025 | $22.38 | $22.25 | $0.1216 | 1,690.0 | +0.22% |
| Oct 02, 2025 | $22.23 | $22.12 | $0.11 | 3,444.0 | -0.21% |
| Oct 01, 2025 | $22.28 | $22.12 | $0.16 | 6,845.0 | -0.36% |
| Sep 30, 2025 | $22.33 | $22.21 | $0.1194 | 4,214.0 | -0.02% |
| Sep 29, 2025 | $22.56 | $22.26 | $0.30 | 60,558.0 | -0.91% |
| Sep 26, 2025 | $22.54 | $22.49 | $0.0476 | 687.0 | +0.63% |
| Sep 25, 2025 | $22.58 | $22.40 | $0.1788 | 881.0 | -1.48% |
| Sep 24, 2025 | $22.84 | $22.72 | $0.12 | 3,201.0 | -0.15% |
| Sep 23, 2025 | $22.91 | $22.74 | $0.17 | 29,254.0 | +0.18% |
| Sep 22, 2025 | $22.73 | $22.67 | $0.0571 | 10,904.0 | +0.03% |
| Sep 19, 2025 | $22.77 | $22.71 | $0.06 | 4,242.0 | -0.58% |
| Sep 18, 2025 | $22.89 | $22.67 | $0.22 | 9,640.0 | +0.89% |
| Sep 17, 2025 | $22.82 | $22.65 | $0.163 | 7,544.0 | +0.08% |
| Sep 16, 2025 | $22.78 | $22.58 | $0.20 | 3,454.0 | -0.71% |
| Sep 15, 2025 | $23.00 | $22.79 | $0.21 | 1,576.0 | -0.63% |
| Sep 12, 2025 | $23.13 | $22.94 | $0.1888 | 2,283.0 | -0.82% |
| Sep 11, 2025 | $23.13 | $22.72 | $0.41 | 17,481.0 | +1.82% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $22.39 | $21.21 | $1.18 | 634,502.0 | -5.01% |
| Sep, 2025 | $23.13 | $22.21 | $0.92 | 232,613.0 | -1.90% |
| Aug, 2025 | $23.01 | $21.95 | $1.07 | 320,086.0 | +2.25% |
| 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):