Skip to main content
TrueShares Active Yield ETF (ERNZ)
NASDAQ: ERNZ · Real-Time Price · USD
20.84
-0.05 (-0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed

ERNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.8520.9620.7920.8420.84-0.26%133,825
Dec 4, 202520.9120.9420.8720.8920.89-0.27%6,597
Dec 3, 202520.8620.9720.8620.9520.950.87%61,857
Dec 2, 202520.7820.8120.7220.7720.77-0.42%47,817
Dec 1, 202520.9020.9720.8520.8520.85-0.69%23,208
Nov 28, 202520.8921.0120.8921.0021.000.17%1,016
Nov 26, 202520.8520.9920.8520.9620.960.70%7,514
Nov 25, 202520.5220.8220.5220.8220.820.14%18,322
Nov 24, 202520.6720.7920.6720.7920.620.32%4,527
Nov 21, 202520.4520.7720.4520.7220.551.67%357,964
Nov 20, 202520.6120.7220.3820.3820.22-0.82%15,478
Nov 19, 202520.6520.7320.5320.5520.38-0.74%44,462
Nov 18, 202520.6220.7520.5720.7120.540.30%5,224
Nov 17, 202520.6420.6420.6420.6420.47-1.06%32
Nov 14, 202520.7920.8920.7920.8720.690.02%54,801
Nov 13, 202520.9021.0020.8620.8620.69-0.45%24,463
Nov 12, 202520.9121.0620.9120.9620.78-0.14%21,661
Nov 11, 202520.9621.0120.9420.9920.810.52%53,749
Nov 10, 202520.8720.9020.8620.8820.710.09%19,596
Nov 7, 202520.7920.8720.7720.8620.690.69%13,865
Nov 6, 202520.9520.9520.6220.7220.55-1.17%181,749
Nov 5, 202520.8521.0320.8520.9620.790.55%35,567
Nov 4, 202520.8620.8620.8220.8520.68-0.62%8,486
Nov 3, 202520.9420.9920.9420.9820.81-0.39%12,463
Oct 31, 202521.0121.0620.9321.0620.890.43%10,816
Oct 30, 202520.9721.0820.9620.9720.80-1.15%27,599
Oct 29, 202521.5321.5321.2221.2220.84-1.37%33,658
Oct 28, 202521.5521.6021.5121.5121.13-0.46%84,723
Oct 27, 202521.7121.7121.6121.6121.23-0.42%5,464
Oct 24, 202521.7521.7521.6621.7021.320.23%12,691
Oct 23, 202521.5821.7021.5621.6521.270.29%104,275
Oct 22, 202521.7721.7721.5921.5921.21-0.53%1,292
Oct 21, 202521.4821.7321.4821.7021.320.66%1,148
Oct 20, 202521.5821.5921.5121.5621.180.45%40,448
Oct 17, 202521.3321.4721.3321.4721.090.91%18,246
Oct 16, 202521.4121.4821.2721.2720.90-1.32%1,285
Oct 15, 202521.8421.8521.4921.5621.18-0.64%121,759
Oct 14, 202521.2821.7021.2821.7021.321.35%2,406
Oct 13, 202521.3421.4121.3021.4121.030.92%1,045
Oct 10, 202521.7321.7521.2121.2120.84-2.13%181,355
Oct 9, 202521.8021.8021.6421.6721.29-1.30%93,948
Oct 8, 202522.0722.0721.8821.9621.570.04%140,923
Oct 7, 202522.0422.0521.9121.9521.57-0.93%22,633
Oct 6, 202522.3922.3922.1422.1621.77-0.44%2,309
Oct 3, 202522.3122.3822.2522.2521.860.22%1,690
Oct 2, 202522.1222.2322.1222.2021.82-0.21%3,444
Oct 1, 202522.1322.2822.1222.2521.86-0.35%6,845
Sep 30, 202522.3222.3322.2122.3321.94-0.02%4,214
Sep 29, 202522.5622.5622.2622.3321.94-0.91%60,558
Sep 26, 202522.5122.5422.4922.5422.140.63%687
Sep 25, 202522.4522.5822.4022.4022.00-1.48%881
Sep 24, 202522.8422.8422.7222.7322.23-0.15%3,201
Sep 23, 202522.7522.9122.7422.7722.260.18%29,254
Sep 22, 202522.7022.7322.6722.7322.220.03%10,904
Sep 19, 202522.7422.7722.7122.7222.21-0.58%4,243
Sep 18, 202522.6922.8922.6722.8522.340.89%9,640
Sep 17, 202522.7722.8222.6522.6522.150.08%7,544
Sep 16, 202522.7522.7822.5822.6322.13-0.71%3,454
Sep 15, 202523.0023.0022.7922.8022.29-0.63%1,576
Sep 12, 202523.1323.1322.9422.9422.43-0.82%2,283
Sep 11, 202522.7223.1322.7223.1322.611.82%17,481
Sep 10, 202522.6922.8622.6322.7222.21-0.25%17,606
Sep 9, 202522.7222.8122.6922.7722.27-0.03%14,075
Sep 8, 202522.6922.7822.6922.7822.27-0.02%9,711
Sep 5, 202522.8122.9422.6622.7922.28-0.04%4,398
Sep 4, 202522.5222.7922.5222.7922.291.38%13,890
Sep 3, 202522.5822.6322.4222.4821.98-0.43%3,107
Sep 2, 202522.5022.5922.4522.5822.08-0.79%13,907
Aug 29, 202522.7122.8522.6822.7622.250.25%4,210
Aug 28, 202522.7422.7622.6422.7022.20-1.35%40,920
Aug 27, 202522.7823.0122.7823.0122.340.58%5,929
Aug 26, 202522.7722.8922.7722.8822.210.10%22,293
Aug 25, 202522.8422.9322.8422.8622.19-0.45%10,956
Aug 22, 202522.6723.0122.5422.9622.292.19%6,534
Aug 21, 202522.3522.4822.3522.4721.81-0.22%936
Aug 20, 202522.6222.6422.4922.5221.860.06%5,647
Aug 19, 202522.3722.6122.3722.5121.850.60%22,309
Aug 18, 202522.4022.4622.3722.3721.71-0.24%6,759
Aug 15, 202522.4822.5622.3822.4221.77-0.46%5,775
Aug 14, 202522.5522.5522.3622.5321.87-0.65%30,694
Aug 13, 202522.4922.6822.4922.6822.011.40%1,226
Aug 12, 202522.1022.3622.1022.3621.711.45%6,529
Aug 11, 202522.2222.2321.9822.0421.40-0.24%6,457
Aug 8, 202522.2422.2422.0922.0921.45-0.19%3,564
Aug 7, 202522.2822.2822.0322.1421.49-0.17%75,967
Aug 6, 202522.1822.2522.1522.1821.53-0.52%41,337
Aug 5, 202522.2222.2922.2222.2921.640.53%1,218
Aug 4, 202522.0422.2122.0422.1721.520.64%19,220
Aug 1, 202522.0122.0821.9522.0321.39-1.02%1,607
Jul 31, 202522.3922.4322.2122.2621.61-0.86%55,682
Jul 30, 202522.6422.7022.4522.4521.80-2.13%2,675
Jul 29, 202522.9823.0222.8722.9422.11-0.24%24,061
Jul 28, 202523.0523.1122.9523.0022.16-0.62%13,885
Jul 25, 202523.1523.1823.0523.1422.300.45%2,477
Jul 24, 202523.1723.2723.0323.0422.20-1.04%14,989
Jul 23, 202523.2423.2823.2223.2822.431.12%30,551
Jul 22, 202522.7223.0222.7223.0222.191.71%5,876
Jul 21, 202522.8622.8622.6422.6421.82-0.27%4,973
Jul 18, 202522.8422.8422.6922.7021.87-0.58%15,988
Jul 17, 202522.7322.8322.7022.8322.000.48%13,529