Trueshares Eagle Global Renewable Energy Income ETF (RNWZ)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2057 | -0.999450957908 | 20.5813 | 20.5813 | 20.1174 | 99 | 20.30327186 | SP |
| 4 | 0.0204 | 0.100220091181 | 20.3552 | 20.67 | 20.1174 | 1063 | 20.34663691 | SP |
| 12 | -1.8944 | -8.50651100135 | 22.27 | 22.95 | 19.8661 | 1461 | 20.52962782 | SP |
| 26 | -2.7944 | -12.0604229607 | 23.17 | 26.27 | 19.8661 | 968 | 21.74972759 | SP |
| 52 | -0.1896 | -0.921945811371 | 20.5652 | 26.27 | 19.8661 | 576 | 21.7243862 | SP |
| 156 | -4.5244 | -18.1702811245 | 24.9 | 26.27 | 18.57 | 637 | 22.43091954 | SP |
| 260 | -4.5244 | -18.1702811245 | 24.9 | 26.27 | 18.57 | 637 | 22.43091954 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 20.3756 | -0.02 | -0.09 | 20.45 | 20.45 | 20.36 | 160 |
| 1739230200 | 20.393 | 0.28 | 1.37 | 20.23 | 20.393 | 20.23 | 12 |
| 1738971000 | 20.1174 | -0.15 | -0.72 | 20.1174 | 20.1174 | 20.1174 | 0 |
| 1738884600 | 20.263 | -0.32 | -1.55 | 20.54 | 20.54 | 20.263 | 321 |
| 1738798200 | 20.5813 | 0.24 | 1.18 | 20.5813 | 20.5813 | 20.5813 | 1 |
| 1738711800 | 20.3403 | 0.15 | 0.75 | 20.19 | 20.3403 | 20.19 | 13000 |
| 1738625400 | 20.1893 | -0.26 | -1.27 | 20.24 | 20.24 | 20.1893 | 4 |
| 1738366200 | 20.4495 | 0.04 | 0.22 | 20.4495 | 20.4495 | 20.4495 | 0 |
| 1738279800 | 20.4046 | 0.19 | 0.92 | 20.36 | 20.4046 | 20.36 | 2000 |
| 1738193400 | 20.2181 | -0.01 | -0.04 | 20.2181 | 20.2181 | 20.2181 | 1 |
| 1738107000 | 20.2271 | -0.16 | -0.78 | 20.54 | 20.54 | 20.1201 | 2112 |
| 1738020600 | 20.3863 | 0.1 | 0.48 | 20.46 | 20.46 | 20.3863 | 32 |
| 1737761400 | 20.2882 | 0.17 | 0.82 | 20.28 | 20.3082 | 20.28 | 257 |
| 1737675000 | 20.1224 | 0 | 0.00 | 20.1224 | 20.1224 | 20.1224 | 0 |
| 1737588600 | 20.1224 | -0.5 | -2.40 | 20.5 | 20.5 | 20.1224 | 63 |
| 1737502200 | 20.6176 | 0.02 | 0.08 | 20.6176 | 20.6176 | 20.6176 | 2 |
| 1737156600 | 20.6008 | 0.09 | 0.46 | 20.67 | 20.67 | 20.5901 | 495 |
| 1737070200 | 20.5068 | 0.15 | 0.74 | 20.26 | 20.5068 | 20.26 | 342 |
| 1736983800 | 20.3552 | 0.32 | 1.58 | 20.3552 | 20.3552 | 20.3552 | 6 |
| 1736897400 | 20.038 | 0.17 | 0.87 | 20.038 | 20.038 | 20.038 | 1 |
| 1736811000 | 19.8661 | -0.04 | -0.20 | 19.9 | 19.9 | 19.8661 | 17 |
| 1736551800 | 19.9065 | -0.67 | -3.27 | 19.96 | 19.96 | 19.88 | 24433 |
| 1736379000 | 20.5804 | -0.35 | -1.68 | 20.55 | 20.5804 | 20.55 | 1581 |
| 1736292600 | 20.9323 | -0.2 | -0.96 | 21.025 | 21.025 | 20.91 | 2410 |
| 1736206200 | 21.1342 | -0.12 | -0.54 | 21.31 | 21.31 | 21.1342 | 1276 |
| 1735947000 | 21.25 | 0.35 | 1.69 | 21.25 | 21.25 | 21.23 | 2775 |
| 1735860600 | 20.8965 | 0.18 | 0.88 | 21.07 | 21.08 | 20.865 | 2019 |
| 1735687800 | 20.7134 | -0.08 | -0.38 | 20.83 | 20.84 | 20.7134 | 10451 |
| 1735601400 | 20.7918 | -0.05 | -0.23 | 20.83 | 20.83 | 20.7918 | 643 |
| 1735342200 | 20.8407 | -0.16 | -0.78 | 20.91 | 20.91 | 20.8407 | 1321 |
| 1735255800 | 21.004 | 0.01 | 0.05 | 21.02 | 21.02 | 21.004 | 307 |
| 1735077840 | 20.9926 | 0.07 | 0.35 | 20.9926 | 20.9926 | 20.9926 | 0 |
| 1734996600 | 20.9195 | 0.12 | 0.56 | 20.85 | 20.9195 | 20.83 | 6401 |
| 1734737400 | 20.8029 | 0.22 | 1.04 | 20.85 | 20.85 | 20.8029 | 111 |
| 1734651000 | 20.5879 | 0.02 | 0.08 | 20.66 | 20.66 | 20.5879 | 9 |
| 1734564600 | 20.5719 | -0.45 | -2.16 | 21.07 | 21.07 | 20.5719 | 121 |
| 1734478200 | 21.0264 | -0.09 | -0.44 | 21.0264 | 21.0264 | 21.0264 | 12 |
| 1734391800 | 21.1201 | -0.28 | -1.32 | 21.25 | 21.25 | 21.1201 | 3 |
| 1734132600 | 21.4016 | -0.1 | -0.44 | 21.4016 | 21.4016 | 21.4016 | 7 |
| 1734046200 | 21.4969 | -0.24 | -1.10 | 21.4969 | 21.4969 | 21.4969 | 2 |
| 1733959800 | 21.737 | -0.22 | -1.00 | 21.737 | 21.737 | 21.737 | 3 |
| 1733873400 | 21.9558 | -0.2 | -0.89 | 22 | 22 | 21.9 | 1835 |
| 1733787000 | 22.1539 | -0.04 | -0.19 | 22.26 | 22.26 | 22.1539 | 2 |
| 1733527800 | 22.1952 | -0.16 | -0.70 | 22.1952 | 22.1952 | 22.1952 | 40 |
| 1733441400 | 22.3525 | 0.07 | 0.33 | 22.3525 | 22.3525 | 22.3525 | 0 |
| 1733355000 | 22.2786 | -0.33 | -1.48 | 22.39 | 22.39 | 22.2786 | 334 |
| 1733268600 | 22.6135 | -0.21 | -0.90 | 22.6135 | 22.6135 | 22.6135 | 6 |
| 1733182200 | 22.819 | -0.12 | -0.53 | 22.88 | 22.88 | 22.819 | 726 |
| 1732917840 | 22.9398 | 0.06 | 0.25 | 22.95 | 22.95 | 22.9398 | 900 |
| 1732750200 | 22.8829 | 0.3 | 1.31 | 22.8829 | 22.8829 | 22.8829 | 11 |
| 1732663800 | 22.5875 | -0.15 | -0.65 | 22.77 | 22.77 | 22.5875 | 46 |
| 1732577400 | 22.7361 | 0.28 | 1.27 | 22.68 | 22.7361 | 22.68 | 146 |
| 1732318200 | 22.4514 | 0.04 | 0.16 | 22.4514 | 22.4514 | 22.4514 | 33 |
| 1732231800 | 22.4153 | 0.05 | 0.24 | 22.34 | 22.4153 | 22.34 | 44 |
| 1732145400 | 22.3622 | -0.05 | -0.24 | 22.3622 | 22.3622 | 22.3622 | 1 |
| 1732059000 | 22.4164 | -0.07 | -0.30 | 22.4164 | 22.4164 | 22.4164 | 0 |
| 1731972600 | 22.4831 | -0.03 | -0.14 | 22.42 | 22.4831 | 22.42 | 30 |
| 1731713400 | 22.5145 | 0.24 | 1.08 | 22.5145 | 22.5145 | 22.5145 | 0 |
| 1731627000 | 22.2737 | 0.13 | 0.58 | 22.2737 | 22.2737 | 22.2737 | 25 |
| 1731540600 | 22.1457 | 0.06 | 0.26 | 22.21 | 22.21 | 22.1457 | 905 |
| 1731454200 | 22.0873 | -0.42 | -1.88 | 22.47 | 22.47 | 22.0873 | 19 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
