Skip to main content
TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEARCA: RNWZ · Real-Time Price · USD
27.21
-0.19 (-0.68%)
Dec 5, 2025, 4:00 PM EST - Market closed

RNWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.2127.2127.2127.2127.21-0.69%42
Dec 4, 202527.4027.4027.4027.4027.40-0.40%65
Dec 3, 202527.5127.5127.5127.5127.510.47%13
Dec 2, 202527.0027.3827.0027.3827.38-0.10%110
Dec 1, 202527.4127.4127.4127.4127.41-1.22%41
Nov 28, 202527.7527.7527.7527.7527.750.93%13
Nov 26, 202527.2527.4927.2527.4927.491.18%112
Nov 25, 202527.1727.1727.1727.1727.170.12%39
Nov 24, 202527.1427.1427.1427.1427.140.39%23
Nov 21, 202527.0627.0627.0427.0427.03-0.16%160
Nov 20, 202527.0827.0827.0827.0827.08-0.90%205
Nov 19, 202527.2627.3227.2627.3227.32-1.60%448
Nov 18, 202527.6527.8427.6527.7727.77-0.55%1,022
Nov 17, 202527.9628.1527.9227.9227.920.27%1,999
Nov 14, 202527.8427.8427.8427.8427.84-0.43%131
Nov 13, 202528.4428.4427.8927.9627.96-2.40%905
Nov 12, 202528.0528.7328.0528.6528.653.22%12,097
Nov 11, 202527.7627.7627.7627.7627.76-0.55%83
Nov 10, 202527.9127.9127.9127.9127.911.49%9
Nov 7, 202527.5027.5027.5027.5027.500.74%232
Nov 6, 202527.4027.4027.3027.3027.300.06%221
Nov 5, 202527.2827.2827.2827.2827.280.82%9
Nov 4, 202527.1827.1827.0627.0627.06-0.44%839
Nov 3, 202527.1827.1827.1827.1827.180.59%12
Oct 31, 202527.0227.0227.0227.0227.02-0.45%27
Oct 30, 202527.1427.1427.1427.1427.140.40%58
Oct 29, 202527.1127.2527.0327.0327.03-4,137
Oct 28, 202527.0327.0327.0327.0327.03-0.11%24
Oct 27, 202527.0627.0627.0627.0627.060.16%91
Oct 24, 202527.0227.0227.0227.0227.020.53%32
Oct 23, 202526.7626.8826.7626.8826.880.44%2,081
Oct 22, 202526.7626.7626.7626.7626.76-0.03%217
Oct 21, 202526.7726.7726.7726.7726.77-1.10%46
Oct 20, 202527.0627.1127.0527.0727.070.02%867
Oct 17, 202527.0627.0627.0627.0627.06-0.44%49
Oct 16, 202527.1827.1827.1827.1827.180.64%525
Oct 15, 202527.0127.0127.0127.0127.010.87%28
Oct 14, 202526.7026.7726.4726.7726.770.27%1,645
Oct 13, 202526.7026.7026.7026.7026.701.20%72
Oct 10, 202526.3826.3826.3826.3826.38-0.84%42
Oct 9, 202526.6126.6126.6126.6126.61-0.33%8
Oct 8, 202526.6926.6926.6926.6926.690.71%126
Oct 7, 202526.5126.5126.5126.5126.50-0.36%100
Oct 6, 202526.7326.7326.6026.6026.601.11%1,051
Oct 3, 202526.3326.3326.3126.3126.311.22%379
Oct 2, 202526.1026.1025.9925.9925.99-0.44%358
Oct 1, 202525.7226.1125.7226.1126.112.20%268
Sep 30, 202525.5525.5525.5525.5525.550.40%15
Sep 29, 202525.4525.4525.4525.4525.450.42%145
Sep 26, 202525.1525.3425.1525.3425.340.96%884
Sep 25, 202524.9525.1024.9525.1025.10-1.34%115
Sep 24, 202525.4425.4425.4425.4425.240.64%32
Sep 23, 202525.4125.4125.2825.2825.080.52%115
Sep 22, 202524.9025.1524.9025.1524.951.34%102
Sep 19, 202524.5624.8224.5624.8224.62-0.08%1,185
Sep 18, 202524.8424.8424.8424.8424.64-0.58%-
Sep 17, 202525.0525.0524.3924.9824.78-0.10%3,509
Sep 16, 202524.8925.0124.8925.0124.80-0.67%207
Sep 15, 202525.0025.1825.0025.1824.970.85%1,342
Sep 12, 202524.7224.9624.7224.9624.76-111
Sep 11, 202524.9624.9624.9624.9624.760.86%7
Sep 10, 202524.1624.7524.1624.7524.550.30%338
Sep 9, 202524.6824.6824.6824.6824.47-0.22%68
Sep 8, 202524.7324.7324.7324.7324.530.13%30
Sep 5, 202524.7024.7024.7024.7024.501.35%222
Sep 4, 202524.3724.3724.3724.3724.17-0.08%252
Sep 3, 202522.4424.4322.4424.3924.190.19%603
Sep 2, 202524.3424.3424.3424.3424.15-1.67%71
Aug 29, 202524.7224.7624.6224.7624.56-0.53%8,111
Aug 28, 202524.8924.8924.8924.8924.69-0.32%24
Aug 27, 202524.9724.9724.9724.9724.77-0.02%26
Aug 26, 202524.9824.9824.9824.9824.770.14%63
Aug 25, 202524.8725.0724.8724.9424.74-1.56%728
Aug 22, 202525.3425.3425.3425.3425.131.31%14
Aug 21, 202525.0125.0125.0125.0124.81-0.40%1
Aug 20, 202525.1125.1125.1125.1124.910.46%16
Aug 19, 202524.9924.9924.9924.9924.790.32%50
Aug 18, 202524.9224.9224.9224.9224.71-0.06%101
Aug 15, 202524.9324.9424.9324.9324.730.61%317
Aug 14, 202524.7824.7824.7824.7824.58-0.39%8
Aug 13, 202524.7524.8824.7524.8824.670.54%140
Aug 12, 202524.7424.7424.7424.7424.540.60%4
Aug 11, 202524.6024.6024.6024.6024.40-0.95%36
Aug 8, 202524.8124.8324.8124.8324.630.21%900
Aug 7, 202524.6624.7824.6624.7824.58-0.46%305
Aug 6, 202524.8924.8924.8924.8924.690.04%-
Aug 5, 202524.9025.0124.8824.8824.68-0.08%626
Aug 4, 202524.9924.9924.9024.9024.701.25%433
Aug 1, 202524.4724.6024.4724.6024.400.54%154
Jul 31, 202524.5524.5524.4624.4624.26-0.39%503
Jul 30, 202524.5724.5724.5624.5624.36-0.35%162
Jul 29, 202524.6524.6524.6524.6524.45-0.46%2
Jul 28, 202524.9524.9524.7024.7624.56-0.66%2,861
Jul 25, 202524.9224.9224.9224.9224.720.23%1
Jul 24, 202524.8724.8724.8724.8724.66-0.91%57
Jul 23, 202524.1225.1324.1225.1024.89-1.12%403
Jul 22, 202525.3125.3825.1525.3825.172.30%2,276
Jul 21, 202524.8124.8124.8124.8124.611.27%141
Jul 18, 202524.5124.5124.5024.5024.300.99%116
Jul 17, 202524.2624.2624.2624.2624.06-0.19%5