Listed Funds Trust - TrueShares Eagle Global Renewable Energy Income ETF (RNWZ) Historical Stock Data
20.96 ↑0.00 (0.00%)
As of March 8, 2024, 10:06am EST.
Historical Data
In the past 30 trading days, RNWZ is down -0.04% a day on average. There have been 24 days where Listed Funds Trust - TrueShares Eagle Global Renewable Energy Income ETF closed green and 6 days where RNWZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 20.96 | 20.96 | ↑$0.00 (0.00%) | 20.96 | 20.96 | 1 |
| 2024-04-23 | 21.01 | 21.01 | ↑$0.00 (0.00%) | 21.01 | 21.01 | 1 |
| 2024-04-22 | 20.55 | 20.74 | ↑$0.19 (0.92%) | 20.55 | 20.74 | 350 |
| 2024-04-18 | 20.48 | 20.48 | ↑$0.00 (0.00%) | 20.48 | 20.48 | 1 |
| 2024-04-15 | 20.39 | 20.39 | ↑$0.00 (0.00%) | 20.39 | 20.39 | 101 |
| 2024-04-12 | 20.64 | 20.64 | ↑$0.00 (0.00%) | 20.64 | 20.64 | 1 |
| 2024-04-11 | 20.77 | 20.77 | ↑$0.00 (0.00%) | 20.77 | 20.77 | 2 |
| 2024-04-10 | 20.57 | 20.57 | ↑$0.00 (0.00%) | 20.57 | 20.57 | 1 |
| 2024-04-09 | 21.09 | 21.09 | ↑$0.00 (0.00%) | 21.09 | 21.09 | 20 |
| 2024-04-04 | 20.82 | 20.82 | ↑$0.00 (0.00%) | 20.82 | 20.82 | 1 |
| 2024-04-03 | 20.72 | 20.72 | ↑$0.00 (0.00%) | 20.72 | 20.72 | 41 |
| 2024-04-02 | 20.73 | 20.73 | ↑$0.00 (0.00%) | 20.73 | 20.73 | 4 |
| 2024-04-01 | 20.90 | 20.90 | ↑$0.00 (0.00%) | 20.90 | 20.90 | 25 |
| 2024-03-27 | 20.92 | 20.92 | ↑$0.00 (0.00%) | 20.92 | 20.92 | 40 |
| 2024-03-26 | 20.57 | 20.57 | ↑$0.00 (0.00%) | 20.57 | 20.57 | 2 |
| 2024-03-20 | 20.60 | 20.60 | ↑$0.00 (0.00%) | 20.60 | 20.60 | 25 |
| 2024-03-19 | 20.18 | 20.31 | ↑$0.13 (0.65%) | 20.18 | 20.31 | 300 |
| 2024-03-18 | 20.28 | 20.22 | ↓$0.06 (-0.31%) | 20.22 | 20.28 | 2K |
| 2024-03-14 | 20.33 | 20.24 | ↓$0.09 (-0.45%) | 20.20 | 20.34 | 4.11K |
| 2024-03-12 | 20.56 | 20.49 | ↓$0.07 (-0.35%) | 20.49 | 20.56 | 212 |
| 2024-03-11 | 20.80 | 20.77 | ↓$0.03 (-0.13%) | 20.77 | 20.81 | 1.61K |
| 2024-03-08 | 20.92 | 20.92 | ↑$0.00 (0.00%) | 20.92 | 20.92 | 126 |
| 2024-03-07 | 20.91 | 20.91 | ↑$0.00 (0.00%) | 20.91 | 20.91 | 100 |
| 2024-03-06 | 20.63 | 20.63 | ↑$0.00 (0.00%) | 20.63 | 20.63 | 262 |
| 2024-03-04 | 20.15 | 20.15 | ↑$0.00 (0.00%) | 20.15 | 20.15 | 15 |
| 2024-03-01 | 20.43 | 20.18 | ↓$0.25 (-1.23%) | 20.18 | 20.43 | 271 |
| 2024-02-29 | 20.15 | 20.15 | ↑$0.00 (0.00%) | 20.15 | 20.15 | 10 |
| 2024-02-28 | 20.05 | 20.00 | ↓$0.05 (-0.24%) | 20.00 | 20.05 | 1.70K |
| 2024-02-27 | 20.16 | 20.16 | ↑$0.00 (0.00%) | 20.16 | 20.16 | 5 |
| 2024-02-26 | 20.03 | 20.03 | ↑$0.00 (0.00%) | 20.03 | 20.03 | 3 |
Create an account or log in to view more rows.
$RNWZ buy the dip…smfh
$RNWZ I like the stock!
$RNWZ the best advice has been no stop losses. Would have cost a fortune!!!
$RNWZ wow
$RNWZ the FOMO will be epic
$RNWZ come to papa
$RNWZ holy fuck
$RNWZ Games being played here.
$RNWZ Come on.. Let it fall.. buy later bulls
$RNWZ I like green candles on my birthday cake