Listed Funds Trust - TrueShares Eagle Global Renewable Energy Income ETF (RNWZ) Historical Stock Data
21.89 ↑0.01 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNWZ is up 0.09% a day on average. There have been 27 days where Listed Funds Trust - TrueShares Eagle Global Renewable Energy Income ETF closed green and 3 days where RNWZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-20 | 21.89 | 21.89 | ↑$0.00 (0.00%) | 21.89 | 21.89 | 4 |
| 2025-03-19 | 21.88 | 21.88 | ↑$0.00 (0.00%) | 21.88 | 21.88 | 97 |
| 2025-03-18 | 21.92 | 21.92 | ↑$0.00 (0.00%) | 21.92 | 21.92 | 201 |
| 2025-03-17 | 21.92 | 21.92 | ↑$0.00 (0.00%) | 21.92 | 21.92 | 81 |
| 2025-03-13 | 21.53 | 21.53 | ↑$0.00 (0.00%) | 21.53 | 21.53 | 140 |
| 2025-03-12 | 21.30 | 21.39 | ↑$0.09 (0.40%) | 21.30 | 21.39 | 200 |
| 2025-03-10 | 21.33 | 21.34 | ↑$0.01 (0.05%) | 21.11 | 21.37 | 671 |
| 2025-03-07 | 21.21 | 21.39 | ↑$0.18 (0.85%) | 21.21 | 21.39 | 554 |
| 2025-03-06 | 20.77 | 20.84 | ↑$0.07 (0.35%) | 20.77 | 20.84 | 190 |
| 2025-03-05 | 20.86 | 21.03 | ↑$0.16 (0.79%) | 20.86 | 21.03 | 13.02K |
| 2025-03-04 | 20.95 | 20.95 | ↓$0.00 (0.00%) | 20.95 | 21.05 | 2.29K |
| 2025-03-03 | 20.84 | 20.84 | ↑$0.00 (0.00%) | 20.84 | 20.84 | 17 |
| 2025-02-27 | 20.87 | 20.72 | ↓$0.15 (-0.72%) | 20.72 | 20.87 | 351 |
| 2025-02-25 | 21.00 | 21.00 | ↑$0.00 (0.00%) | 21.00 | 21.00 | 52 |
| 2025-02-21 | 20.65 | 20.65 | ↑$0.00 (0.00%) | 20.65 | 20.65 | 10 |
| 2025-02-20 | 20.71 | 20.71 | ↑$0.00 (0.00%) | 20.71 | 20.71 | 50 |
| 2025-02-19 | 20.46 | 20.46 | ↑$0.00 (0.00%) | 20.46 | 20.46 | 23 |
| 2025-02-18 | 20.22 | 20.28 | ↑$0.05 (0.27%) | 20.22 | 20.28 | 585 |
| 2025-02-14 | 20.46 | 20.46 | ↑$0.00 (0.00%) | 20.46 | 20.46 | 44 |
| 2025-02-13 | 20.38 | 20.38 | ↑$0.00 (0.00%) | 20.38 | 20.38 | 29 |
| 2025-02-12 | 20.29 | 20.43 | ↑$0.14 (0.71%) | 20.29 | 20.43 | 127 |
| 2025-02-11 | 20.36 | 20.38 | ↑$0.02 (0.08%) | 20.36 | 20.38 | 160 |
| 2025-02-10 | 20.39 | 20.39 | ↑$0.00 (0.00%) | 20.39 | 20.39 | 12 |
| 2025-02-06 | 20.54 | 20.26 | ↓$0.28 (-1.35%) | 20.26 | 20.54 | 321 |
| 2025-02-05 | 20.58 | 20.58 | ↑$0.00 (0.00%) | 20.58 | 20.58 | 1 |
| 2025-02-04 | 20.19 | 20.34 | ↑$0.15 (0.74%) | 20.19 | 20.34 | 13K |
| 2025-02-03 | 20.19 | 20.19 | ↑$0.00 (0.00%) | 20.19 | 20.19 | 4 |
| 2025-01-30 | 20.36 | 20.40 | ↑$0.04 (0.22%) | 20.36 | 20.40 | 2K |
| 2025-01-29 | 20.22 | 20.22 | ↑$0.00 (0.00%) | 20.22 | 20.22 | 1 |
| 2025-01-28 | 20.19 | 20.23 | ↑$0.04 (0.18%) | 20.12 | 20.23 | 2.11K |
Create an account or log in to view more rows.
$RNWZ Tendie tickets on discount today!!!
$RNWZ rip and dip today bulls
$RNWZ we finna be at the top yo
$RNWZ added more calls on that drop
$RNWZ HOLDING LONG AND STRONG!!!
$RNWZ bear trap dude
$RNWZ hope everyone has a good weekend
$RNWZ we going up from here
$RNWZ buy the dip…smfh
$RNWZ I like the stock!