TrueShares Active Yield ETF (ERNZ)
NASDAQ: ERNZ · Real-Time Price · USD
21.31
-0.18 (-0.84%)
Mar 6, 2026, 4:00 PM EST - Market closed
ERNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.21 | 21.32 | 21.21 | 21.31 | 21.31 | -0.84% | 911 |
| Mar 5, 2026 | 21.56 | 21.60 | 21.49 | 21.49 | 21.49 | -0.94% | 359 |
| Mar 4, 2026 | 21.53 | 21.70 | 21.53 | 21.70 | 21.70 | 0.43% | 233 |
| Mar 3, 2026 | 21.41 | 21.60 | 21.41 | 21.60 | 21.60 | -0.88% | 3,741 |
| Mar 2, 2026 | 21.56 | 21.80 | 21.53 | 21.80 | 21.80 | 0.62% | 19,363 |
| Feb 27, 2026 | 21.69 | 21.69 | 21.63 | 21.66 | 21.66 | -0.09% | 31,670 |
| Feb 26, 2026 | 21.57 | 21.68 | 21.57 | 21.68 | 21.68 | -0.14% | 1,101 |
| Feb 25, 2026 | 21.56 | 21.71 | 21.56 | 21.71 | 21.62 | -0.06% | 321 |
| Feb 24, 2026 | 21.68 | 21.72 | 21.68 | 21.72 | 21.63 | 0.69% | 471 |
| Feb 23, 2026 | 21.63 | 21.63 | 21.50 | 21.57 | 21.49 | -0.38% | 412 |
| Feb 20, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.57 | -0.12% | 154 |
| Feb 19, 2026 | 21.66 | 21.68 | 21.63 | 21.68 | 21.59 | -0.18% | 309 |
| Feb 18, 2026 | 21.69 | 21.75 | 21.66 | 21.72 | 21.63 | 0.52% | 21,765 |
| Feb 17, 2026 | 21.70 | 21.70 | 21.61 | 21.61 | 21.52 | -0.38% | 2,030 |
| Feb 13, 2026 | 21.65 | 21.69 | 21.65 | 21.69 | 21.60 | 0.70% | 114 |
| Feb 12, 2026 | 21.60 | 21.60 | 21.50 | 21.54 | 21.45 | -1.18% | 11,038 |
| Feb 11, 2026 | 21.67 | 21.80 | 21.67 | 21.80 | 21.71 | 0.75% | 5,565 |
| Feb 10, 2026 | 21.58 | 21.64 | 21.58 | 21.64 | 21.55 | 0.04% | 111 |
| Feb 9, 2026 | 21.48 | 21.63 | 21.47 | 21.63 | 21.54 | 0.26% | 2,451 |
| Feb 6, 2026 | 21.41 | 21.57 | 21.41 | 21.57 | 21.48 | 1.79% | 546 |
| Feb 5, 2026 | 21.30 | 21.30 | 21.14 | 21.19 | 21.10 | -1.12% | 13,278 |
| Feb 4, 2026 | 21.31 | 21.43 | 21.31 | 21.43 | 21.35 | 0.54% | 138 |
| Feb 3, 2026 | 21.19 | 21.32 | 21.19 | 21.32 | 21.23 | 0.31% | 1,113 |
| Feb 2, 2026 | 21.12 | 21.25 | 21.12 | 21.25 | 21.17 | -0.12% | 1,955 |
| Jan 30, 2026 | 21.27 | 21.28 | 21.19 | 21.28 | 21.19 | -0.54% | 517 |
| Jan 29, 2026 | 21.43 | 21.43 | 21.30 | 21.39 | 21.30 | -0.33% | 1,736 |
| Jan 28, 2026 | 21.43 | 21.46 | 21.43 | 21.46 | 21.29 | -0.04% | 225 |
| Jan 27, 2026 | 21.41 | 21.47 | 21.41 | 21.47 | 21.30 | 0.20% | 114 |
| Jan 26, 2026 | 21.37 | 21.43 | 21.37 | 21.43 | 21.26 | -0.07% | 412 |
| Jan 23, 2026 | 21.42 | 21.44 | 21.40 | 21.44 | 21.27 | 0.05% | 2,628 |
| Jan 22, 2026 | 21.49 | 21.51 | 21.43 | 21.43 | 21.26 | 0.09% | 1,408 |
| Jan 21, 2026 | 21.28 | 21.41 | 21.28 | 21.41 | 21.25 | 1.17% | 2,436 |
| Jan 20, 2026 | 21.13 | 21.21 | 21.12 | 21.16 | 21.00 | -0.74% | 59,942 |
| Jan 16, 2026 | 21.24 | 21.32 | 21.24 | 21.32 | 21.15 | 0.10% | 1,156 |
| Jan 15, 2026 | 21.18 | 21.33 | 21.18 | 21.30 | 21.13 | 0.11% | 9,487 |
| Jan 14, 2026 | 21.24 | 21.31 | 21.24 | 21.28 | 21.11 | 0.59% | 114,277 |
| Jan 13, 2026 | 21.12 | 21.20 | 21.11 | 21.15 | 20.99 | 0.38% | 17,068 |
| Jan 12, 2026 | 20.88 | 21.07 | 20.88 | 21.07 | 20.91 | 0.45% | 11,001 |
| Jan 9, 2026 | 20.89 | 20.99 | 20.89 | 20.98 | 20.81 | 0.43% | 38,672 |
| Jan 8, 2026 | 20.79 | 20.89 | 20.79 | 20.89 | 20.72 | 1.11% | 142 |
| Jan 7, 2026 | 20.75 | 20.75 | 20.62 | 20.66 | 20.50 | -0.17% | 11,082 |
| Jan 6, 2026 | 20.58 | 20.69 | 20.58 | 20.69 | 20.53 | 0.68% | 493 |
| Jan 5, 2026 | 20.60 | 20.60 | 20.51 | 20.55 | 20.39 | 0.09% | 2,785 |
| Jan 2, 2026 | 20.54 | 20.54 | 20.40 | 20.53 | 20.37 | 0.23% | 538 |
| Dec 31, 2025 | 20.53 | 20.55 | 20.47 | 20.49 | 20.33 | -0.34% | 21,876 |
| Dec 30, 2025 | 20.54 | 20.60 | 20.53 | 20.56 | 20.40 | 0.05% | 8,923 |
| Dec 29, 2025 | 20.60 | 20.64 | 20.51 | 20.55 | 20.39 | -0.27% | 17,605 |
| Dec 26, 2025 | 20.53 | 20.60 | 20.51 | 20.60 | 20.44 | 0.22% | 152,639 |
| Dec 24, 2025 | 20.47 | 20.56 | 20.42 | 20.56 | 20.40 | -0.48% | 11,513 |
| Dec 23, 2025 | 20.65 | 20.68 | 20.63 | 20.66 | 20.30 | -0.21% | 30,949 |
| Dec 22, 2025 | 20.71 | 20.76 | 20.66 | 20.70 | 20.34 | -0.02% | 116,532 |
| Dec 19, 2025 | 20.66 | 20.70 | 20.66 | 20.70 | 20.34 | 0.06% | 491 |
| Dec 18, 2025 | 20.82 | 20.82 | 20.66 | 20.69 | 20.33 | -0.29% | 1,654 |
| Dec 17, 2025 | 20.74 | 20.79 | 20.71 | 20.75 | 20.39 | 0.21% | 109,616 |
| Dec 16, 2025 | 20.71 | 20.71 | 20.64 | 20.71 | 20.35 | -0.47% | 21,457 |
| Dec 15, 2025 | 20.97 | 20.97 | 20.74 | 20.81 | 20.44 | -0.38% | 64,335 |
| Dec 12, 2025 | 20.93 | 20.94 | 20.86 | 20.89 | 20.52 | -0.12% | 961,640 |
| Dec 11, 2025 | 20.98 | 20.98 | 20.91 | 20.91 | 20.55 | -0.04% | 715,767 |
| Dec 10, 2025 | 20.75 | 20.92 | 20.73 | 20.92 | 20.56 | 0.72% | 426,123 |
| Dec 9, 2025 | 20.74 | 20.83 | 20.74 | 20.77 | 20.41 | 0.19% | 20,565 |
| Dec 8, 2025 | 20.76 | 20.81 | 20.71 | 20.73 | 20.37 | -0.51% | 13,436 |
| Dec 5, 2025 | 20.85 | 20.96 | 20.79 | 20.84 | 20.47 | -0.26% | 133,825 |
| Dec 4, 2025 | 20.91 | 20.94 | 20.87 | 20.89 | 20.53 | -0.27% | 6,597 |
| Dec 3, 2025 | 20.86 | 20.97 | 20.86 | 20.95 | 20.58 | 0.87% | 61,857 |
| Dec 2, 2025 | 20.78 | 20.81 | 20.72 | 20.77 | 20.41 | -0.42% | 47,817 |
| Dec 1, 2025 | 20.90 | 20.97 | 20.85 | 20.85 | 20.49 | -0.69% | 23,208 |
| Nov 28, 2025 | 20.89 | 21.01 | 20.89 | 21.00 | 20.63 | 0.17% | 1,016 |
| Nov 26, 2025 | 20.85 | 20.99 | 20.85 | 20.96 | 20.60 | 0.70% | 7,514 |
| Nov 25, 2025 | 20.52 | 20.82 | 20.52 | 20.82 | 20.46 | 0.14% | 18,322 |
| Nov 24, 2025 | 20.67 | 20.79 | 20.67 | 20.79 | 20.26 | 0.32% | 4,527 |
| Nov 21, 2025 | 20.45 | 20.77 | 20.45 | 20.72 | 20.20 | 1.67% | 357,964 |
| Nov 20, 2025 | 20.61 | 20.72 | 20.38 | 20.38 | 19.86 | -0.82% | 15,478 |
| Nov 19, 2025 | 20.65 | 20.73 | 20.53 | 20.55 | 20.03 | -0.74% | 44,462 |
| Nov 18, 2025 | 20.62 | 20.75 | 20.57 | 20.71 | 20.18 | 0.30% | 5,224 |
| Nov 17, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.12 | -1.06% | 32 |
| Nov 14, 2025 | 20.79 | 20.89 | 20.79 | 20.87 | 20.34 | 0.02% | 54,801 |
| Nov 13, 2025 | 20.90 | 21.00 | 20.86 | 20.86 | 20.33 | -0.45% | 24,463 |
| Nov 12, 2025 | 20.91 | 21.06 | 20.91 | 20.96 | 20.42 | -0.14% | 21,661 |
| Nov 11, 2025 | 20.96 | 21.01 | 20.94 | 20.99 | 20.45 | 0.52% | 53,749 |
| Nov 10, 2025 | 20.87 | 20.90 | 20.86 | 20.88 | 20.35 | 0.09% | 19,596 |
| Nov 7, 2025 | 20.79 | 20.87 | 20.77 | 20.86 | 20.33 | 0.69% | 13,865 |
| Nov 6, 2025 | 20.95 | 20.95 | 20.62 | 20.72 | 20.19 | -1.17% | 181,749 |
| Nov 5, 2025 | 20.85 | 21.03 | 20.85 | 20.96 | 20.43 | 0.55% | 35,567 |
| Nov 4, 2025 | 20.86 | 20.86 | 20.82 | 20.85 | 20.32 | -0.62% | 8,486 |
| Nov 3, 2025 | 20.94 | 20.99 | 20.94 | 20.98 | 20.44 | -0.39% | 12,463 |
| Oct 31, 2025 | 21.01 | 21.06 | 20.93 | 21.06 | 20.53 | 0.43% | 10,816 |
| Oct 30, 2025 | 20.97 | 21.08 | 20.96 | 20.97 | 20.44 | -1.15% | 27,599 |
| Oct 29, 2025 | 21.53 | 21.53 | 21.22 | 21.22 | 20.48 | -1.37% | 33,658 |
| Oct 28, 2025 | 21.55 | 21.60 | 21.51 | 21.51 | 20.77 | -0.46% | 84,723 |
| Oct 27, 2025 | 21.71 | 21.71 | 21.61 | 21.61 | 20.86 | -0.42% | 5,464 |
| Oct 24, 2025 | 21.75 | 21.75 | 21.66 | 21.70 | 20.95 | 0.23% | 12,691 |
| Oct 23, 2025 | 21.58 | 21.70 | 21.56 | 21.65 | 20.90 | 0.29% | 104,275 |
| Oct 22, 2025 | 21.77 | 21.77 | 21.59 | 21.59 | 20.84 | -0.53% | 1,292 |
| Oct 21, 2025 | 21.48 | 21.73 | 21.48 | 21.70 | 20.95 | 0.66% | 1,148 |
| Oct 20, 2025 | 21.58 | 21.59 | 21.51 | 21.56 | 20.82 | 0.45% | 40,448 |
| Oct 17, 2025 | 21.33 | 21.47 | 21.33 | 21.47 | 20.72 | 0.91% | 18,246 |
| Oct 16, 2025 | 21.41 | 21.48 | 21.27 | 21.27 | 20.54 | -1.32% | 1,285 |
| Oct 15, 2025 | 21.84 | 21.85 | 21.49 | 21.56 | 20.81 | -0.64% | 121,759 |
| Oct 14, 2025 | 21.28 | 21.70 | 21.28 | 21.70 | 20.95 | 1.35% | 2,406 |
| Oct 13, 2025 | 21.34 | 21.41 | 21.30 | 21.41 | 20.67 | 0.92% | 1,045 |