TrueShares Active Yield ETF (ERNZ) Historical Stock Data
22.24 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERNZ is down -0.06% a day on average. There have been 15 days where TrueShares Active Yield ETF closed green and 15 days where ERNZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 22.27 | 22.24 | ↓$0.03 (-0.13%) | 22.16 | 22.27 | 9.21K |
| 2025-04-24 | 22.06 | 22.23 | ↑$0.17 (0.78%) | 22.06 | 22.23 | 2.02K |
| 2025-04-23 | 22.25 | 22.02 | ↓$0.23 (-1.03%) | 22.01 | 22.25 | 1.45K |
| 2025-04-22 | 21.79 | 21.92 | ↑$0.13 (0.58%) | 21.71 | 21.96 | 38.07K |
| 2025-04-21 | 21.69 | 21.54 | ↓$0.15 (-0.70%) | 21.49 | 21.69 | 2.47K |
| 2025-04-17 | 21.79 | 21.85 | ↑$0.06 (0.28%) | 21.78 | 21.89 | 1.72K |
| 2025-04-16 | 21.88 | 21.60 | ↓$0.29 (-1.30%) | 21.52 | 21.89 | 4.31K |
| 2025-04-15 | 21.97 | 21.78 | ↓$0.19 (-0.84%) | 21.78 | 21.97 | 3.16K |
| 2025-04-14 | 21.81 | 21.81 | ↑$0.00 (0.02%) | 21.71 | 21.90 | 9.65K |
| 2025-04-11 | 21.64 | 21.63 | ↓$0.01 (-0.06%) | 21.63 | 21.64 | 1.40K |
| 2025-04-10 | 21.37 | 21.40 | ↑$0.03 (0.12%) | 21.20 | 21.40 | 13.02K |
| 2025-04-09 | 20.95 | 21.98 | ↑$1.03 (4.89%) | 20.64 | 21.98 | 19.98K |
| 2025-04-08 | 21.74 | 20.94 | ↓$0.80 (-3.67%) | 20.94 | 21.74 | 1.73K |
| 2025-04-07 | 21.35 | 21.38 | ↑$0.03 (0.14%) | 21.25 | 21.73 | 24.99K |
| 2025-04-04 | 22.29 | 21.80 | ↓$0.49 (-2.19%) | 21.80 | 22.29 | 47.34K |
| 2025-04-03 | 22.77 | 22.80 | ↑$0.03 (0.14%) | 22.77 | 22.80 | 489 |
| 2025-04-02 | 23.04 | 23.12 | ↑$0.08 (0.34%) | 23.04 | 23.12 | 1.94K |
| 2025-04-01 | 23.01 | 23.14 | ↑$0.13 (0.56%) | 23.01 | 23.18 | 2.99K |
| 2025-03-31 | 22.93 | 23.11 | ↑$0.18 (0.78%) | 22.93 | 23.15 | 2.26K |
| 2025-03-28 | 23.07 | 22.99 | ↓$0.08 (-0.35%) | 22.93 | 23.07 | 20.01K |
| 2025-03-27 | 23.30 | 23.14 | ↓$0.16 (-0.71%) | 23.14 | 23.30 | 1.08K |
| 2025-03-26 | 23.58 | 23.53 | ↓$0.05 (-0.19%) | 23.51 | 23.61 | 15.64K |
| 2025-03-25 | 23.65 | 23.62 | ↓$0.02 (-0.11%) | 23.57 | 23.69 | 4.05K |
| 2025-03-24 | 23.59 | 23.58 | ↓$0.01 (-0.06%) | 23.58 | 23.62 | 1.69K |
| 2025-03-21 | 23.40 | 23.40 | ↓$0.00 (-0.02%) | 23.39 | 23.49 | 2.56K |
| 2025-03-20 | 23.63 | 23.58 | ↓$0.04 (-0.19%) | 23.58 | 23.64 | 1.25K |
| 2025-03-19 | 23.54 | 23.66 | ↑$0.12 (0.49%) | 23.54 | 23.66 | 2.08K |
| 2025-03-18 | 23.46 | 23.47 | ↑$0.01 (0.04%) | 23.43 | 23.47 | 2.43K |
| 2025-03-17 | 23.45 | 23.50 | ↑$0.05 (0.22%) | 23.45 | 23.51 | 2.64K |
| 2025-03-14 | 23.16 | 23.25 | ↑$0.09 (0.39%) | 23.16 | 23.28 | 2.22K |
Create an account or log in to view more rows.
$ERNZ Pamp it higher...
$ERNZ HOLDING LONG AND STRONG!!!
$ERNZ go to the bathroom
come back to green! I like it!
$ERNZ swing puts
$ERNZ tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$ERNZ I'm not afraid.
I'm long
And I'm strong..........