Get the Stockscreener App
20.77
0.19%
0.04
After Hours:
20.76
-0.010
-0.05%
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 December 09, 2025, is $20.77.
- 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 $20.38 on November 20, 2025. Since then, Trueshares Active Yield Etf's stock price has risen over 1.90% to $20.77 now.
- The 52-week high stock price for ERNZ is $24.88, representing a 19.79% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for ERNZ is $20.38, indicating a -1.87% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Dec 09, 2025 | $20.83 | $20.74 | $0.0895 | 20,565.0 | +0.19% |
| Dec 08, 2025 | $20.81 | $20.71 | $0.1002 | 13,436.0 | -0.51% |
| Dec 05, 2025 | $20.96 | $20.79 | $0.171 | 133,825.0 | -0.26% |
| Dec 04, 2025 | $20.93 | $20.89 | $0.045 | 5,672.0 | -0.27% |
| Dec 03, 2025 | $20.97 | $20.86 | $0.11 | 61,857.0 | +0.87% |
| Dec 02, 2025 | $20.81 | $20.72 | $0.0865 | 47,817.0 | -0.42% |
| Dec 01, 2025 | $20.97 | $20.85 | $0.1157 | 23,207.0 | -0.68% |
| Nov 28, 2025 | $21.01 | $20.89 | $0.12 | 1,016.0 | +0.17% |
| Nov 26, 2025 | $20.99 | $20.85 | $0.14 | 7,514.0 | +0.70% |
| Nov 25, 2025 | $20.82 | $20.52 | $0.2975 | 18,322.0 | +0.14% |
| Nov 24, 2025 | $20.79 | $20.67 | $0.12 | 4,527.0 | +0.32% |
| Nov 21, 2025 | $20.77 | $20.45 | $0.315 | 357,964.0 | +1.67% |
| Nov 20, 2025 | $20.72 | $20.38 | $0.339 | 15,478.0 | -0.82% |
| Nov 19, 2025 | $20.73 | $20.53 | $0.20 | 44,362.0 | -0.74% |
| Nov 18, 2025 | $20.75 | $20.57 | $0.18 | 5,224.0 | +0.30% |
| Nov 17, 2025 | $20.64 | $20.64 | $0.00 | 32.00 | -1.06% |
| Nov 14, 2025 | $20.89 | $20.79 | $0.099 | 54,801.0 | +0.02% |
| Nov 13, 2025 | $21.00 | $20.86 | $0.1401 | 24,463.0 | -0.45% |
| Nov 12, 2025 | $21.06 | $20.91 | $0.147 | 21,661.0 | -0.14% |
| Nov 11, 2025 | $21.01 | $20.94 | $0.0658 | 53,749.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $20.97 | $20.71 | $0.26 | 326,944.0 | -1.08% |
| Nov, 2025 | $21.06 | $20.38 | $0.6751 | 880,839.0 | -0.30% |
| Oct, 2025 | $22.39 | $20.93 | $1.46 | 918,798.0 | -5.68% |
| 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% |
0.27%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):