Trueshares Eagle Global Renewable Energy Income ETF (RNWZ)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1358 | -0.565833333333 | 24 | 24.0614 | 23.7629 | 948 | 23.8974061 | SP |
| 4 | -1.1716 | -4.6796986715 | 25.0358 | 26.27 | 23.7629 | 909 | 24.34394451 | SP |
| 12 | 1.1042 | 4.85149384886 | 22.76 | 26.27 | 22.49 | 631 | 24.05778587 | SP |
| 26 | 3.4742 | 17.0387444826 | 20.39 | 26.27 | 20.1463 | 358 | 23.82849243 | SP |
| 52 | 4.5055 | 23.2737735488 | 19.3587 | 26.27 | 18.8552 | 477 | 22.12316298 | SP |
| 156 | -1.0358 | -4.15983935743 | 24.9 | 26.27 | 18.57 | 559 | 22.97528983 | SP |
| 260 | -1.0358 | -4.15983935743 | 24.9 | 26.27 | 18.57 | 559 | 22.97528983 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 23.8642 | 0.1 | 0.43 | 23.87 | 23.89 | 23.8642 | 3620 |
| 1728599400 | 23.7629 | -0.26 | -1.06 | 23.97 | 23.97 | 23.7629 | 4 |
| 1728513000 | 24.018 | 0 | 0.01 | 24.018 | 24.018 | 24.018 | 4 |
| 1728426600 | 24.016 | 0.06 | 0.23 | 24.06 | 24.06 | 24.016 | 905 |
| 1728340200 | 23.9605 | -0.12 | -0.49 | 24 | 24 | 23.9605 | 205 |
| 1728081000 | 24.0791 | -0.2 | -0.81 | 24.0791 | 24.0791 | 24.0791 | 10 |
| 1727994600 | 24.2746 | -0.12 | -0.49 | 24.5 | 24.5 | 24.2746 | 127 |
| 1727908200 | 24.3943 | -0.31 | -1.24 | 24.365 | 24.3943 | 24.365 | 126 |
| 1727821800 | 24.7005 | -0.26 | -1.04 | 24.91 | 24.91 | 24.7005 | 4 |
| 1727735400 | 24.9601 | -0.1 | -0.39 | 25 | 25 | 24.9601 | 387 |
| 1727476200 | 25.057 | -0.14 | -0.54 | 25.057 | 25.057 | 25.057 | 8 |
| 1727389800 | 25.1925 | 0.2 | 0.81 | 25.33 | 25.33 | 25.1925 | 20 |
| 1727303400 | 24.9898 | -0.08 | -0.32 | 25.07 | 25.07 | 24.9898 | 355 |
| 1727217000 | 25.0694 | 0.05 | 0.19 | 25.0694 | 25.0694 | 25.0694 | 0 |
| 1727130600 | 25.0226 | 0.31 | 1.25 | 24.96 | 25.0226 | 24.96 | 342 |
| 1726871400 | 24.7146 | 0.09 | 0.37 | 24.77 | 24.77 | 24.7146 | 2 |
| 1726785000 | 24.6239 | -0.29 | -1.15 | 24.6239 | 24.6239 | 24.6239 | 13 |
| 1726698600 | 24.9107 | -0.16 | -0.62 | 25.03 | 25.03 | 24.9107 | 344 |
| 1726612200 | 25.066 | 0.03 | 0.12 | 25.17 | 25.17 | 25.066 | 902 |
| 1726525800 | 25.0358 | 0.17 | 0.67 | 25.0358 | 25.0358 | 25.0358 | 7 |
| 1726266600 | 24.8681 | 0.23 | 0.93 | 24.8681 | 24.8681 | 24.8681 | 81 |
| 1726180200 | 24.64 | 0.08 | 0.33 | 24.64 | 24.64 | 24.64 | 277 |
| 1726093800 | 24.559 | 0.39 | 1.59 | 24.559 | 24.559 | 24.559 | 2 |
| 1726007400 | 24.1735 | 0.01 | 0.04 | 24.28 | 24.28 | 24.1735 | 5 |
| 1725921000 | 24.1648 | 0.07 | 0.28 | 24.22 | 24.22 | 24.1648 | 3 |
| 1725661800 | 24.0965 | -0.21 | -0.88 | 24.31 | 24.31 | 24.06 | 907 |
| 1725575400 | 24.3109 | 0.32 | 1.34 | 24.3109 | 24.3109 | 24.3109 | 0 |
| 1725489000 | 23.9892 | 0.21 | 0.88 | 23.93 | 23.9892 | 23.93 | 12 |
| 1725402600 | 23.78 | -0.09 | -0.39 | 23.78 | 23.78 | 23.78 | 200 |
| 1725057000 | 23.8722 | 0.12 | 0.51 | 23.86 | 23.8722 | 23.85 | 2142 |
| 1724970600 | 23.7511 | -0.05 | -0.22 | 23.7511 | 23.7511 | 23.7511 | 0 |
| 1724884200 | 23.8034 | -0.08 | -0.34 | 23.79 | 23.8034 | 23.79 | 348 |
| 1724797800 | 23.8836 | -0.03 | -0.12 | 23.86 | 23.8836 | 23.86 | 11 |
| 1724711400 | 23.9113 | 0.13 | 0.54 | 23.9113 | 23.9113 | 23.9113 | 4 |
| 1724452200 | 23.7828 | 0.36 | 1.55 | 23.7901 | 23.7925 | 23.7828 | 1900 |
| 1724365800 | 23.4193 | -0.14 | -0.58 | 23.4193 | 23.4193 | 23.4193 | 6 |
| 1724279400 | 23.5567 | 0.08 | 0.33 | 23.5567 | 23.5567 | 23.5567 | 3 |
| 1724193000 | 23.4783 | -0.1 | -0.43 | 23.4783 | 23.4783 | 23.4783 | 0 |
| 1724106600 | 23.579 | 0.26 | 1.12 | 23.5001 | 23.579 | 23.5 | 3000 |
| 1723847400 | 23.3189 | 0.04 | 0.19 | 23.3189 | 23.3189 | 23.3189 | 0 |
| 1723761000 | 23.2746 | -0.11 | -0.48 | 23.2746 | 23.2746 | 23.2746 | 2 |
| 1723674600 | 23.3878 | -0.07 | -0.30 | 23.37 | 23.3878 | 23.37 | 42 |
| 1723588200 | 23.4571 | 0.34 | 1.48 | 23.31 | 23.4571 | 23.31 | 18 |
| 1723501800 | 23.1141 | 0.02 | 0.10 | 23.17 | 23.17 | 23.1141 | 353 |
| 1723242600 | 23.0914 | -0.07 | -0.29 | 23.12 | 23.12 | 23.0914 | 337 |
| 1723156200 | 23.1579 | 0.28 | 1.21 | 22.95 | 23.1579 | 22.95 | 448 |
| 1723069800 | 22.8806 | 0.14 | 0.63 | 23.05 | 23.05 | 22.8806 | 1228 |
| 1722983400 | 22.7373 | 0.06 | 0.27 | 22.49 | 22.7373 | 22.49 | 747 |
| 1722897000 | 22.6762 | -0.72 | -3.08 | 22.6762 | 22.6762 | 22.6762 | 26 |
| 1722637800 | 23.3979 | 0.11 | 0.48 | 23.39 | 23.3979 | 23.39 | 339 |
| 1722551400 | 23.2862 | -0 | -0.01 | 23.2862 | 23.2862 | 23.2862 | 0 |
| 1722465000 | 23.2886 | 0.21 | 0.92 | 23.349 | 23.349 | 23.2886 | 450 |
| 1722378600 | 23.0757 | -0.02 | -0.07 | 23.05 | 23.0757 | 23.05 | 365 |
| 1722292200 | 23.0909 | 0.04 | 0.18 | 23.06 | 23.0909 | 23.06 | 5 |
| 1722033000 | 23.0495 | 0.23 | 1.00 | 23.0495 | 23.0495 | 23.0495 | 0 |
| 1721946600 | 22.8205 | -0.01 | -0.06 | 22.8205 | 22.8205 | 22.8205 | 0 |
| 1721860200 | 22.8333 | 0.1 | 0.44 | 22.79 | 22.8333 | 22.79 | 3 |
| 1721773800 | 22.7335 | 0.09 | 0.39 | 22.75 | 22.75 | 22.7335 | 10 |
| 1721687400 | 22.6441 | 0 | 0.00 | 22.76 | 22.76 | 22.6441 | 1 |
| 1721428200 | 22.6441 | -0.06 | -0.27 | 22.6441 | 22.6441 | 22.6441 | 2 |
| 1721341800 | 22.7052 | -0.03 | -0.13 | 22.7052 | 22.7052 | 22.7052 | 0 |
| 1721255400 | 22.734 | -0.06 | -0.28 | 22.75 | 22.75 | 22.734 | 352 |
| 1721169000 | 22.7971 | 0.18 | 0.78 | 22.7971 | 22.7971 | 22.7971 | 0 |
| 1721082600 | 22.6202 | -0.79 | -3.36 | 22.97 | 22.97 | 22.6202 | 402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
