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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 24.51 | 24.42 | ↓$0.09 (-0.37%) | 24.42 | 24.51 | 204 |
| 2023-01-27 | 24.68 | 24.68 | ↑$0.00 (0.00%) | 24.68 | 24.68 | 3 |
| 2023-01-26 | 24.82 | 24.82 | ↑$0.00 (0.00%) | 24.82 | 24.82 | 54 |
| 2023-01-25 | 24.87 | 24.87 | ↑$0.00 (0.00%) | 24.87 | 24.87 | 4 |
| 2023-01-24 | 24.91 | 25.08 | ↑$0.17 (0.70%) | 24.91 | 25.24 | 886 |
| 2023-01-23 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.01 | 1 |
| 2023-01-20 | 24.97 | 24.97 | ↑$0.00 (0.00%) | 24.97 | 24.97 | 6 |
| 2023-01-19 | 25.05 | 25.05 | ↑$0.00 (0.00%) | 25.05 | 25.05 | 10 |
| 2023-01-18 | 25.31 | 25.30 | ↓$0.01 (-0.04%) | 25.25 | 25.31 | 726 |
| 2023-01-17 | 25.66 | 25.50 | ↓$0.16 (-0.61%) | 25.50 | 25.66 | 100 |
| 2023-01-13 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.45 | 25.45 | 2 |
| 2023-01-12 | 25.47 | 25.47 | ↑$0.00 (0.00%) | 25.47 | 25.47 | 90 |
| 2023-01-11 | 25.08 | 25.08 | ↑$0.00 (0.00%) | 25.08 | 25.08 | 6 |
| 2023-01-06 | 24.70 | 24.57 | ↓$0.13 (-0.54%) | 24.57 | 24.70 | 105 |
| 2023-01-05 | 24.16 | 24.16 | ↑$0.00 (0.00%) | 24.16 | 24.16 | 3 |
| 2023-01-04 | 24.66 | 24.60 | ↓$0.06 (-0.26%) | 24.60 | 24.66 | 170 |
| 2023-01-03 | 24.39 | 24.39 | ↑$0.00 (0.00%) | 24.39 | 24.39 | 21 |
| 2022-12-30 | 24.62 | 24.71 | ↑$0.09 (0.38%) | 24.62 | 24.71 | 870 |
| 2022-12-29 | 24.74 | 24.74 | ↑$0.00 (0.00%) | 24.74 | 24.74 | 2 |
| 2022-12-28 | 24.44 | 24.37 | ↓$0.07 (-0.28%) | 24.37 | 24.44 | 115 |
| 2022-12-27 | 24.59 | 24.59 | ↑$0.00 (0.00%) | 24.59 | 24.59 | 1 |
| 2022-12-23 | 24.61 | 24.61 | ↑$0.00 (0.00%) | 24.61 | 24.61 | 5 |
| 2022-12-22 | 24.56 | 24.56 | ↑$0.00 (0.01%) | 24.56 | 24.58 | 292 |
| 2022-12-21 | 24.85 | 24.82 | ↓$0.03 (-0.12%) | 24.82 | 24.86 | 209 |
| 2022-12-20 | 24.60 | 24.60 | ↑$0.00 (0.00%) | 24.60 | 24.60 | 1 |
| 2022-12-19 | 24.59 | 24.41 | ↓$0.18 (-0.72%) | 24.41 | 24.59 | 610 |
| 2022-12-16 | 24.51 | 24.49 | ↓$0.02 (-0.08%) | 24.45 | 24.51 | 5.22K |
| 2022-12-15 | 25.05 | 25.06 | ↑$0.01 (0.05%) | 25.05 | 25.06 | 1.92K |
| 2022-12-14 | 25.57 | 25.42 | ↓$0.15 (-0.58%) | 25.42 | 25.64 | 9.20K |
| 2022-12-13 | 25.62 | 25.29 | ↓$0.33 (-1.27%) | 25.29 | 25.65 | 25.20K |
Create an account or log in to view more rows.
$RNWZ I like green candles on my birthday cake
$RNWZ puts r going to print tomorrow