Listed Funds Trust - TrueShares Eagle Global Renewable Energy Income ETF (RNWZ) Historical Stock Data

24.42 ↓0.26 (-1.07%)
As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, RNWZ is down -0.12% a day on average. There have been 19 days where Listed Funds Trust - TrueShares Eagle Global Renewable Energy Income ETF closed green and 11 days where RNWZ closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3024.5124.42↓$0.09 (-0.37%)24.4224.51204
2023-01-2724.6824.68↑$0.00 (0.00%)24.6824.683
2023-01-2624.8224.82↑$0.00 (0.00%)24.8224.8254
2023-01-2524.8724.87↑$0.00 (0.00%)24.8724.874
2023-01-2424.9125.08↑$0.17 (0.70%)24.9125.24886
2023-01-2325.0125.01↑$0.00 (0.00%)25.0125.011
2023-01-2024.9724.97↑$0.00 (0.00%)24.9724.976
2023-01-1925.0525.05↑$0.00 (0.00%)25.0525.0510
2023-01-1825.3125.30↓$0.01 (-0.04%)25.2525.31726
2023-01-1725.6625.50↓$0.16 (-0.61%)25.5025.66100
2023-01-1325.4525.45↑$0.00 (0.00%)25.4525.452
2023-01-1225.4725.47↑$0.00 (0.00%)25.4725.4790
2023-01-1125.0825.08↑$0.00 (0.00%)25.0825.086
2023-01-0624.7024.57↓$0.13 (-0.54%)24.5724.70105
2023-01-0524.1624.16↑$0.00 (0.00%)24.1624.163
2023-01-0424.6624.60↓$0.06 (-0.26%)24.6024.66170
2023-01-0324.3924.39↑$0.00 (0.00%)24.3924.3921
2022-12-3024.6224.71↑$0.09 (0.38%)24.6224.71870
2022-12-2924.7424.74↑$0.00 (0.00%)24.7424.742
2022-12-2824.4424.37↓$0.07 (-0.28%)24.3724.44115
2022-12-2724.5924.59↑$0.00 (0.00%)24.5924.591
2022-12-2324.6124.61↑$0.00 (0.00%)24.6124.615
2022-12-2224.5624.56↑$0.00 (0.01%)24.5624.58292
2022-12-2124.8524.82↓$0.03 (-0.12%)24.8224.86209
2022-12-2024.6024.60↑$0.00 (0.00%)24.6024.601
2022-12-1924.5924.41↓$0.18 (-0.72%)24.4124.59610
2022-12-1624.5124.49↓$0.02 (-0.08%)24.4524.515.22K
2022-12-1525.0525.06↑$0.01 (0.05%)25.0525.061.92K
2022-12-1425.5725.42↓$0.15 (-0.58%)25.4225.649.20K
2022-12-1325.6225.29↓$0.33 (-1.27%)25.2925.6525.20K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.