Get the Stockscreener App
23.23
0.40%
0.0922
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 July 03, 2025, is $23.23.
- 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 12.53% to $23.23 now.
- The 52-week high stock price for ERNZ is $25.78, representing a 10.99% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for ERNZ is $20.64, indicating a -11.13% 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $23.26 | $23.23 | $0.0343 | 330.0 | +0.40% |
| Jul 02, 2025 | $23.16 | $23.05 | $0.108 | 60,611.0 | +0.10% |
| Jul 01, 2025 | $23.24 | $23.02 | $0.22 | 10,149.0 | +1.65% |
| Jun 30, 2025 | $22.73 | $22.61 | $0.1241 | 2,743.0 | +0.82% |
| Jun 27, 2025 | $22.64 | $22.47 | $0.17 | 967.0 | +0.16% |
| Jun 26, 2025 | $22.57 | $22.51 | $0.0506 | 181.0 | -0.11% |
| Jun 25, 2025 | $22.63 | $22.48 | $0.15 | 29,834.0 | -0.35% |
| Jun 24, 2025 | $22.71 | $22.58 | $0.13 | 5,528.0 | +0.47% |
| Jun 23, 2025 | $22.63 | $22.35 | $0.279 | 23,593.0 | +1.15% |
| Jun 20, 2025 | $22.34 | $22.20 | $0.14 | 23,749.0 | -0.07% |
| Jun 18, 2025 | $22.34 | $22.20 | $0.1402 | 432.0 | +0.16% |
| Jun 17, 2025 | $22.34 | $22.24 | $0.1006 | 4,111.0 | -0.34% |
| Jun 16, 2025 | $22.35 | $22.30 | $0.0498 | 207.0 | +0.11% |
| Jun 13, 2025 | $22.44 | $22.29 | $0.15 | 24,401.0 | -0.80% |
| Jun 12, 2025 | $22.47 | $22.40 | $0.0717 | 3,085.0 | +0.19% |
| Jun 11, 2025 | $22.51 | $22.38 | $0.13 | 1,588.0 | +0.07% |
| Jun 10, 2025 | $22.44 | $22.40 | $0.038 | 1,429.0 | +0.51% |
| Jun 09, 2025 | $22.34 | $22.28 | $0.06 | 25,774.0 | -0.06% |
| Jun 06, 2025 | $22.31 | $22.22 | $0.089 | 3,273.0 | +1.08% |
| Jun 05, 2025 | $22.13 | $22.07 | $0.0584 | 4,307.0 | +0.09% |
| Jun 04, 2025 | $22.23 | $22.05 | $0.175 | 9,829.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $23.26 | $23.02 | $0.24 | 71,420.0 | +2.16% |
| 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% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):