Listed Funds Trust - TrueShares Eagle Global Renewable Energy Income ETF (RNWZ) Historical Stock Data
20.83 ↓0.09 (-0.44%)
As of March 8, 2024, 10:06am EST.
Historical Data
In the past 30 trading days, RNWZ is down -0.03% a day on average. There have been 23 days where Listed Funds Trust - TrueShares Eagle Global Renewable Energy Income ETF closed green and 7 days where RNWZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-02-23 | 20.29 | 20.29 | ↑$0.00 (0.00%) | 20.29 | 20.29 | 1 |
2024-02-22 | 20.36 | 20.36 | ↑$0.00 (0.00%) | 20.36 | 20.36 | 2 |
2024-02-15 | 20.61 | 20.61 | ↑$0.00 (0.00%) | 20.61 | 20.61 | 5 |
2024-02-14 | 20.30 | 20.30 | ↑$0.00 (0.00%) | 20.30 | 20.30 | 12 |
2024-02-13 | 20.14 | 20.14 | ↑$0.00 (0.00%) | 20.14 | 20.14 | 1 |
2024-02-12 | 20.57 | 20.57 | ↑$0.00 (0.00%) | 20.57 | 20.57 | 20 |
2024-02-08 | 20.41 | 20.37 | ↓$0.04 (-0.22%) | 20.37 | 20.42 | 1.08K |
2024-02-07 | 20.53 | 20.53 | ↑$0.00 (0.00%) | 20.53 | 20.53 | 1 |
2024-02-06 | 20.63 | 20.63 | ↑$0.00 (0.00%) | 20.63 | 20.63 | 5 |
2024-02-05 | 20.65 | 20.65 | ↑$0.00 (0.00%) | 20.65 | 20.65 | 20 |
2024-02-01 | 21.10 | 21.40 | ↑$0.30 (1.40%) | 21.10 | 21.40 | 3.96K |
2024-01-31 | 21.20 | 21.20 | ↑$0.00 (0.00%) | 21.20 | 21.20 | 7 |
2024-01-30 | 21.19 | 21.19 | ↑$0.00 (0.00%) | 21.19 | 21.19 | 6 |
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