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 | -0.6871 | -3.19730107027 | 21.49 | 21.49 | 20.5719 | 95 | 21.16282935 | SP |
| 4 | -1.6485 | -7.34252652396 | 22.4514 | 22.95 | 20.5719 | 275 | 22.18522636 | SP |
| 12 | -4.2541 | -16.9776908648 | 25.057 | 26.27 | 20.5719 | 514 | 23.67499109 | SP |
| 26 | -1.8311 | -8.09004153044 | 22.634 | 26.27 | 20.5719 | 427 | 23.70433514 | SP |
| 52 | -1.4904 | -6.6854166947 | 22.2933 | 26.27 | 19.9994 | 365 | 22.81975056 | SP |
| 156 | -4.0971 | -16.4542168675 | 24.9 | 26.27 | 18.57 | 534 | 22.97670228 | SP |
| 260 | -4.0971 | -16.4542168675 | 24.9 | 26.27 | 18.57 | 534 | 22.97670228 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731367800 | 22.5102 | 0.02 | 0.10 | 22.71 | 22.71 | 22.5102 | 12 |
| 1731108600 | 22.4869 | -0.14 | -0.63 | 22.4869 | 22.4869 | 22.4869 | 6 |
| 1731022200 | 22.6292 | 0.33 | 1.49 | 22.6292 | 22.6292 | 22.6292 | 15 |
| 1730935800 | 22.297 | -1.28 | -5.44 | 22.35 | 22.35 | 22.297 | 202 |
| 1730849400 | 23.5801 | 0.13 | 0.57 | 23.5801 | 23.5801 | 23.5801 | 19 |
| 1730763000 | 23.4468 | 0.3 | 1.30 | 23.5 | 23.5 | 23.4468 | 922 |
| 1730500200 | 23.1459 | -0.1 | -0.44 | 23.54 | 23.54 | 23.1459 | 40 |
| 1730413800 | 23.2487 | -0.08 | -0.34 | 23.31 | 23.31 | 23.21 | 927 |
| 1730327400 | 23.3289 | 0.05 | 0.21 | 23.28 | 23.3289 | 23.28 | 52 |
| 1730241000 | 23.2791 | -0.48 | -2.04 | 23.66 | 23.66 | 23.2791 | 62 |
| 1730154600 | 23.7632 | 0.16 | 0.69 | 23.84 | 23.84 | 23.7632 | 934 |
| 1729895400 | 23.6011 | -0.15 | -0.61 | 23.79 | 23.79 | 23.6011 | 105 |
| 1729809000 | 23.7468 | -0.03 | -0.11 | 23.7468 | 23.7468 | 23.7468 | 5 |
| 1729722600 | 23.7728 | -0.06 | -0.27 | 23.79 | 23.79 | 23.7728 | 9 |
| 1729636200 | 23.836 | -0.3 | -1.24 | 23.99 | 23.99 | 23.836 | 3314 |
| 1729549800 | 24.1362 | -0.18 | -0.73 | 24.32 | 24.32 | 24.1362 | 10 |
| 1729290600 | 24.3132 | 0.09 | 0.37 | 24.38 | 24.38 | 24.29 | 925 |
| 1729204200 | 24.2225 | -0.12 | -0.47 | 24.2225 | 24.2225 | 24.2225 | 13 |
| 1729117800 | 24.3377 | 0.24 | 1.00 | 24.3377 | 24.3377 | 24.3377 | 6 |
| 1729031400 | 24.0961 | 0.03 | 0.14 | 24.0961 | 24.0961 | 24.0961 | 9 |
| 1728945000 | 24.0614 | 0.2 | 0.83 | 24.0614 | 24.0614 | 24.0614 | 2 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
