TrueShares Active Yield ETF (ERNZ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.133 | -0.54356710806 | 24.468 | 24.61 | 24.1707 | 11053 | 24.45688596 | SP |
| 4 | 0.225 | 0.933222729158 | 24.11 | 24.61 | 23.8924 | 14275 | 24.3164464 | SP |
| 12 | -0.54 | -2.17085427136 | 24.875 | 25.31 | 23.705 | 17584 | 24.50086789 | SP |
| 26 | -1.285 | -5.0156128025 | 25.62 | 25.7199 | 23.705 | 14202 | 24.71252091 | SP |
| 52 | -0.255 | -1.03700691338 | 24.59 | 25.85 | 23.705 | 55406 | 25.1480132 | SP |
| 156 | -0.255 | -1.03700691338 | 24.59 | 25.85 | 23.705 | 55406 | 25.1480132 | SP |
| 260 | -0.255 | -1.03700691338 | 24.59 | 25.85 | 23.705 | 55406 | 25.1480132 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 24.335 | -0.09 | -0.35 | 24.33 | 24.46 | 24.29 | 11896 |
| 1738280100 | 24.42 | 0.1 | 0.43 | 24.35 | 24.42 | 24.1707 | 9796 |
| 1738193700 | 24.3155 | -0.11 | -0.47 | 24.4732 | 24.4732 | 24.3155 | 663 |
| 1738107300 | 24.43 | -0.18 | -0.73 | 24.52 | 24.54 | 24.424 | 7373 |
| 1738020900 | 24.61 | 0.16 | 0.66 | 24.4 | 24.61 | 24.4 | 6144 |
| 1737761700 | 24.4477 | 0.07 | 0.30 | 24.468 | 24.529 | 24.44 | 31290 |
| 1737675300 | 24.375 | 0 | 0.00 | 24.375 | 24.375 | 24.375 | 0 |
| 1737588900 | 24.375 | -0.14 | -0.58 | 24.3917 | 24.47 | 24.375 | 50836 |
| 1737502500 | 24.5178 | 0.14 | 0.57 | 24.52 | 24.54 | 24.45 | 11177 |
| 1737156900 | 24.38 | 0.01 | 0.03 | 24.4 | 24.5 | 24.38 | 2340 |
| 1737070500 | 24.3715 | 0.02 | 0.09 | 24.37 | 24.4226 | 24.3 | 3187 |
| 1736984100 | 24.35 | 0.19 | 0.78 | 24.3811 | 24.3811 | 24.25 | 50940 |
| 1736897700 | 24.1608 | 0.11 | 0.44 | 24.1799 | 24.22 | 24.1192 | 3096 |
| 1736811300 | 24.055 | 0.02 | 0.10 | 23.93 | 24.08 | 23.8924 | 3917 |
| 1736552100 | 24.03 | -0.09 | -0.35 | 24.08 | 24.13 | 23.9701 | 17358 |
| 1736379300 | 24.115 | -0.03 | -0.10 | 24.1 | 24.1599 | 24.05 | 1170 |
| 1736292900 | 24.14 | 0.04 | 0.17 | 24.0934 | 24.18 | 24.0934 | 3035 |
| 1736206500 | 24.1 | -0.07 | -0.29 | 24.18 | 24.36 | 24.1 | 26630 |
| 1735947300 | 24.17 | 0.05 | 0.21 | 24.11 | 24.282 | 24.11 | 13717 |
| 1735860900 | 24.12 | 0.13 | 0.54 | 24.04 | 24.25 | 23.9915 | 21723 |
| 1735688100 | 23.99 | 0.17 | 0.73 | 23.94 | 23.99 | 23.89 | 10786 |
| 1735601700 | 23.8157 | -0.16 | -0.69 | 23.85 | 23.89 | 23.705 | 30571 |
| 1735342500 | 23.98 | -0.35 | -1.46 | 24.09 | 24.09 | 23.89 | 5710 |
| 1735256100 | 24.3343 | -0 | -0.01 | 24.26 | 24.37 | 24.2518 | 50994 |
| 1735077840 | 24.3379 | 0.23 | 0.95 | 24.2 | 24.37 | 24.1915 | 69998 |
| 1734996900 | 24.11 | 0.11 | 0.44 | 24.11 | 24.13 | 23.9109 | 15535 |
| 1734737700 | 24.0037 | 0.11 | 0.48 | 24.0356 | 24.17 | 24.0037 | 5994 |
| 1734651300 | 23.89 | -0 | -0.00 | 24.01 | 24.0916 | 23.89 | 44071 |
| 1734564900 | 23.8905 | -0.42 | -1.75 | 24.42 | 24.4599 | 23.8905 | 62780 |
| 1734478500 | 24.315 | -0.19 | -0.78 | 24.45 | 24.45 | 24.2564 | 5951 |
| 1734392100 | 24.5069 | -0.14 | -0.58 | 24.68 | 24.68 | 24.5069 | 2734 |
| 1734132900 | 24.65 | 0.02 | 0.09 | 24.68 | 24.69 | 24.56 | 3677 |
| 1734046500 | 24.6287 | -0.02 | -0.10 | 24.71 | 24.71 | 24.6 | 7949 |
| 1733960100 | 24.6529 | 0.03 | 0.13 | 24.76 | 24.76 | 24.62 | 12187 |
| 1733873700 | 24.62 | -0.19 | -0.77 | 24.63 | 24.76 | 24.62 | 4629 |
| 1733787300 | 24.811 | -0.06 | -0.26 | 24.9693 | 25.0099 | 24.811 | 22602 |
| 1733528100 | 24.875 | -0.01 | -0.04 | 24.8833 | 24.8961 | 24.81 | 8478 |
| 1733441700 | 24.885 | -0.09 | -0.35 | 24.93 | 24.93 | 24.8722 | 5225 |
| 1733355300 | 24.9728 | -0.11 | -0.43 | 25.0035 | 25.02 | 24.9728 | 49459 |
| 1733268900 | 25.08 | 0.01 | 0.06 | 25.21 | 25.21 | 24.981 | 31701 |
| 1733182500 | 25.065 | 0.01 | 0.05 | 25.06 | 25.0995 | 24.9373 | 2564 |
| 1732917840 | 25.0529 | 0.06 | 0.23 | 25.09 | 25.12 | 25.0529 | 4358 |
| 1732750500 | 24.995 | 0.04 | 0.14 | 25.0301 | 25.06 | 24.995 | 29777 |
| 1732664100 | 24.96 | -0.23 | -0.91 | 24.95 | 25.01 | 24.91 | 4321 |
| 1732577700 | 25.1888 | 0.16 | 0.63 | 25.24 | 25.31 | 25.16 | 21462 |
| 1732318500 | 25.03 | 0.25 | 1.01 | 24.96 | 25.06 | 24.95 | 63836 |
| 1732232100 | 24.78 | 0.13 | 0.51 | 24.17 | 24.85 | 24.17 | 4804 |
| 1732145700 | 24.655 | -0.07 | -0.26 | 24.6 | 24.6758 | 24.5425 | 2690 |
| 1732059300 | 24.72 | 0.03 | 0.12 | 24.62 | 24.74 | 24.5785 | 3658 |
| 1731972900 | 24.69 | 0.09 | 0.37 | 24.6 | 24.75 | 24.6 | 4830 |
| 1731713700 | 24.6 | -0.13 | -0.53 | 24.75 | 24.75 | 24.6 | 1654 |
| 1731627300 | 24.7309 | -0.08 | -0.32 | 24.89 | 24.8999 | 24.7309 | 11462 |
| 1731540900 | 24.81 | 0.13 | 0.51 | 24.81 | 24.91 | 24.81 | 19287 |
| 1731454500 | 24.685 | -0.24 | -0.94 | 24.815 | 24.815 | 24.685 | 2801 |
| 1731368100 | 24.92 | 0.02 | 0.08 | 25 | 25 | 24.85 | 6801 |
| 1731108900 | 24.9 | -0.02 | -0.08 | 24.875 | 24.96 | 24.875 | 3543 |
| 1731022500 | 24.92 | 0.16 | 0.65 | 24.83 | 24.96 | 24.8215 | 24921 |
| 1730936100 | 24.76 | 0.47 | 1.91 | 24.77 | 24.8 | 24.6343 | 5713 |
| 1730849700 | 24.295 | 0.19 | 0.79 | 24.09 | 24.32 | 24.09 | 13984 |
| 1730763300 | 24.1055 | -0.08 | -0.35 | 24.17 | 24.2799 | 24.0603 | 10380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
