TrueShares Active Yield ETF (ERNZ) Historical Stock Data
20.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERNZ is up 0.10% a day on average. There have been 17 days where TrueShares Active Yield ETF closed green and 13 days where ERNZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 20.71 | 20.71 | ↓$0.00 (-0.01%) | 20.65 | 20.71 | 16.34K |
| 2025-12-15 | 20.97 | 20.81 | ↓$0.16 (-0.79%) | 20.75 | 20.97 | 50.20K |
| 2025-12-12 | 20.93 | 20.89 | ↓$0.04 (-0.22%) | 20.89 | 20.94 | 0.96M |
| 2025-12-11 | 20.98 | 20.91 | ↓$0.07 (-0.34%) | 20.91 | 20.98 | 710.67K |
| 2025-12-10 | 20.75 | 20.92 | ↑$0.17 (0.81%) | 20.73 | 20.92 | 423.54K |
| 2025-12-09 | 20.74 | 20.77 | ↑$0.03 (0.14%) | 20.74 | 20.83 | 17.62K |
| 2025-12-08 | 20.78 | 20.73 | ↓$0.05 (-0.24%) | 20.71 | 20.81 | 4.35K |
| 2025-12-05 | 20.85 | 20.84 | ↓$0.01 (-0.07%) | 20.79 | 20.96 | 112.41K |
| 2025-12-04 | 20.91 | 20.89 | ↓$0.02 (-0.10%) | 20.87 | 20.94 | 5.07K |
| 2025-12-03 | 20.86 | 20.95 | ↑$0.09 (0.42%) | 20.86 | 20.97 | 54.72K |
| 2025-12-02 | 20.76 | 20.77 | ↑$0.01 (0.06%) | 20.74 | 20.80 | 43.33K |
| 2025-12-01 | 20.90 | 20.85 | ↓$0.05 (-0.22%) | 20.85 | 20.97 | 16.24K |
| 2025-11-28 | 20.89 | 21.00 | ↑$0.11 (0.52%) | 20.89 | 21.01 | 0.92K |
| 2025-11-26 | 20.85 | 20.96 | ↑$0.11 (0.54%) | 20.85 | 20.99 | 3.30K |
| 2025-11-25 | 20.52 | 20.82 | ↑$0.30 (1.45%) | 20.52 | 20.82 | 16.94K |
| 2025-11-24 | 20.67 | 20.79 | ↑$0.12 (0.57%) | 20.67 | 20.79 | 2.19K |
| 2025-11-21 | 20.45 | 20.72 | ↑$0.27 (1.33%) | 20.45 | 20.77 | 276.73K |
| 2025-11-20 | 20.61 | 20.38 | ↓$0.23 (-1.11%) | 20.38 | 20.72 | 4.55K |
| 2025-11-19 | 20.65 | 20.55 | ↓$0.10 (-0.48%) | 20.55 | 20.73 | 32.72K |
| 2025-11-18 | 20.62 | 20.70 | ↑$0.09 (0.41%) | 20.57 | 20.75 | 4.20K |
| 2025-11-17 | 20.64 | 20.64 | ↑$0.00 (0.00%) | 20.64 | 20.64 | 27 |
| 2025-11-14 | 20.79 | 20.87 | ↑$0.07 (0.36%) | 20.79 | 20.89 | 16.35K |
| 2025-11-13 | 20.90 | 20.86 | ↓$0.04 (-0.19%) | 20.86 | 21.00 | 14.26K |
| 2025-11-12 | 20.91 | 20.96 | ↑$0.05 (0.22%) | 20.91 | 21.05 | 16.35K |
| 2025-11-11 | 20.96 | 20.99 | ↑$0.02 (0.12%) | 20.94 | 21.01 | 48.63K |
| 2025-11-10 | 20.87 | 20.88 | ↑$0.01 (0.03%) | 20.86 | 20.90 | 16.95K |
| 2025-11-07 | 20.77 | 20.86 | ↑$0.09 (0.43%) | 20.77 | 20.86 | 13.07K |
| 2025-11-06 | 20.95 | 20.72 | ↓$0.23 (-1.12%) | 20.62 | 20.95 | 148.90K |
| 2025-11-05 | 20.85 | 20.96 | ↑$0.11 (0.54%) | 20.85 | 21.03 | 35.57K |
| 2025-11-04 | 20.86 | 20.85 | ↓$0.01 (-0.06%) | 20.83 | 20.86 | 4.73K |
Create an account or log in to view more rows.
$ERNZ nearing a decent swing entry point
$ERNZ Reinvest your dividends
$ERNZ so tired of this pos let's fly already
$ERNZ just added more
$ERNZ Powell save me
$ERNZ I warned everyone this company sucks
$ERNZ bull trap confirmed
$ERNZ Pamp it higher...
$ERNZ HOLDING LONG AND STRONG!!!
$ERNZ go to the bathroom
come back to green! I like it!