TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)
NYSEARCA: RNWZ · Real-Time Price · USD
30.25
-0.32 (-1.06%)
Mar 9, 2026, 10:01 AM EDT - Market open
RNWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.58 | 30.58 | 30.22 | 30.25 | - | -1.06% | 13 |
| Mar 6, 2026 | 30.36 | 30.57 | 30.36 | 30.57 | 30.57 | -0.15% | 893 |
| Mar 5, 2026 | 30.69 | 30.69 | 30.40 | 30.62 | 30.62 | -1.26% | 886 |
| Mar 4, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.37% | 111 |
| Mar 3, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -2.90% | 398 |
| Mar 2, 2026 | 31.69 | 31.97 | 31.69 | 31.82 | 31.82 | 0.17% | 4,823 |
| Feb 27, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.60% | 134 |
| Feb 26, 2026 | 31.35 | 31.58 | 31.35 | 31.58 | 31.58 | -0.22% | 238 |
| Feb 25, 2026 | 31.51 | 31.70 | 31.38 | 31.65 | 31.65 | 0.83% | 5,057 |
| Feb 24, 2026 | 31.39 | 31.40 | 31.31 | 31.39 | 31.39 | 1.27% | 4,973 |
| Feb 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.96% | 156 |
| Feb 20, 2026 | 31.03 | 31.03 | 30.59 | 30.70 | 30.70 | 0.79% | 2,373 |
| Feb 19, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -1.30% | 170 |
| Feb 18, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.19% | 670 |
| Feb 17, 2026 | 31.01 | 31.01 | 30.92 | 30.92 | 30.92 | -0.01% | 396 |
| Feb 13, 2026 | 30.70 | 30.92 | 30.70 | 30.92 | 30.92 | 1.15% | 774 |
| Feb 12, 2026 | 30.70 | 30.70 | 30.55 | 30.57 | 30.57 | -1.08% | 6,994 |
| Feb 11, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.27% | 29 |
| Feb 10, 2026 | 30.45 | 30.61 | 30.45 | 30.51 | 30.51 | 0.60% | 1,124 |
| Feb 9, 2026 | 30.24 | 30.33 | 30.13 | 30.33 | 30.33 | 0.86% | 336 |
| Feb 6, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.97% | 178 |
| Feb 5, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.01% | 62 |
| Feb 4, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.30% | 1,020 |
| Feb 3, 2026 | 29.60 | 29.70 | 29.60 | 29.70 | 29.70 | 1.05% | 926 |
| Feb 2, 2026 | 29.53 | 29.53 | 29.39 | 29.39 | 29.39 | -0.65% | 679 |
| Jan 30, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.45% | 93 |
| Jan 29, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.02% | 43 |
| Jan 28, 2026 | 29.32 | 29.72 | 29.32 | 29.72 | 29.72 | -0.35% | 1,470 |
| Jan 27, 2026 | 29.65 | 29.83 | 29.65 | 29.83 | 29.83 | 2.28% | 1,593 |
| Jan 26, 2026 | 29.31 | 29.31 | 29.16 | 29.16 | 29.16 | 0.83% | 900 |
| Jan 23, 2026 | 28.83 | 28.92 | 28.78 | 28.92 | 28.92 | 0.28% | 1,162 |
| Jan 22, 2026 | 28.82 | 29.02 | 28.82 | 28.84 | 28.84 | 0.66% | 668 |
| Jan 21, 2026 | 28.60 | 28.65 | 28.50 | 28.65 | 28.65 | 0.13% | 6,407 |
| Jan 20, 2026 | 28.77 | 28.81 | 28.55 | 28.61 | 28.61 | -1.24% | 4,632 |
| Jan 16, 2026 | 28.73 | 28.97 | 28.73 | 28.97 | 28.97 | 0.92% | 1,806 |
| Jan 15, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.96% | 89 |
| Jan 14, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.68% | 15 |
| Jan 13, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.56% | 232 |
| Jan 12, 2026 | 28.05 | 28.09 | 28.05 | 28.09 | 28.09 | -0.02% | 704 |
| Jan 9, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.33% | 18 |
| Jan 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.24% | 51 |
| Jan 7, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.59% | 123 |
| Jan 6, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.79% | 44 |
| Jan 5, 2026 | 28.02 | 28.02 | 28.01 | 28.01 | 28.01 | -0.07% | 475 |
| Jan 2, 2026 | 26.20 | 28.04 | 26.20 | 28.04 | 28.03 | 1.67% | 186 |
| Dec 31, 2025 | 27.62 | 27.62 | 27.58 | 27.58 | 27.58 | -0.45% | 203 |
| Dec 30, 2025 | 27.74 | 27.74 | 27.70 | 27.70 | 27.70 | 0.22% | 1,119 |
| Dec 29, 2025 | 27.60 | 27.64 | 27.60 | 27.64 | 27.64 | 0.47% | 1,028 |
| Dec 26, 2025 | 27.73 | 27.73 | 27.51 | 27.51 | 27.51 | 0.21% | 177 |
| Dec 24, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.29% | 23 |
| Dec 23, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.46 | 0.45% | 12 |
| Dec 22, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.33 | 0.17% | 66 |
| Dec 19, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.29 | 0.37% | 66 |
| Dec 18, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.19 | 0.38% | 170 |
| Dec 17, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.08 | -0.70% | 16 |
| Dec 16, 2025 | 27.38 | 27.38 | 27.35 | 27.35 | 27.27 | -0.05% | 133 |
| Dec 15, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.29 | 0.86% | 37 |
| Dec 12, 2025 | 27.08 | 27.13 | 27.08 | 27.13 | 27.05 | 0.26% | 112 |
| Dec 11, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 26.98 | -0.03% | 13 |
| Dec 10, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.99 | 0.14% | 16 |
| Dec 9, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.95 | -0.18% | 10 |
| Dec 8, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.00 | -0.51% | 11 |
| Dec 5, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.14 | -0.69% | 42 |
| Dec 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.33 | -0.40% | 65 |
| Dec 3, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.44 | 0.47% | 13 |
| Dec 2, 2025 | 27.00 | 27.38 | 27.00 | 27.38 | 27.31 | -0.10% | 110 |
| Dec 1, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.34 | -1.22% | 41 |
| Nov 28, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.67 | 0.93% | 13 |
| Nov 26, 2025 | 27.25 | 27.49 | 27.25 | 27.49 | 27.42 | 1.18% | 112 |
| Nov 25, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.10 | 0.12% | 39 |
| Nov 24, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.07 | 0.39% | 23 |
| Nov 21, 2025 | 27.06 | 27.06 | 27.04 | 27.04 | 26.96 | -0.16% | 160 |
| Nov 20, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.00 | -0.90% | 205 |
| Nov 19, 2025 | 27.26 | 27.32 | 27.26 | 27.32 | 27.25 | -1.60% | 448 |
| Nov 18, 2025 | 27.65 | 27.84 | 27.65 | 27.77 | 27.69 | -0.55% | 1,022 |
| Nov 17, 2025 | 27.96 | 28.15 | 27.92 | 27.92 | 27.84 | 0.27% | 1,999 |
| Nov 14, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.77 | -0.43% | 131 |
| Nov 13, 2025 | 28.44 | 28.44 | 27.89 | 27.96 | 27.89 | -2.40% | 905 |
| Nov 12, 2025 | 28.05 | 28.73 | 28.05 | 28.65 | 28.57 | 3.22% | 12,097 |
| Nov 11, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.68 | -0.55% | 83 |
| Nov 10, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.83 | 1.49% | 9 |
| Nov 7, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.42 | 0.74% | 232 |
| Nov 6, 2025 | 27.40 | 27.40 | 27.30 | 27.30 | 27.22 | 0.06% | 221 |
| Nov 5, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.21 | 0.82% | 9 |
| Nov 4, 2025 | 27.18 | 27.18 | 27.06 | 27.06 | 26.98 | -0.44% | 839 |
| Nov 3, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.10 | 0.59% | 12 |
| Oct 31, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.94 | -0.45% | 27 |
| Oct 30, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.07 | 0.40% | 58 |
| Oct 29, 2025 | 27.11 | 27.25 | 27.03 | 27.03 | 26.96 | - | 4,137 |
| Oct 28, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.96 | -0.11% | 24 |
| Oct 27, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 26.99 | 0.16% | 91 |
| Oct 24, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.95 | 0.53% | 32 |
| Oct 23, 2025 | 26.76 | 26.88 | 26.76 | 26.88 | 26.80 | 0.44% | 2,081 |
| Oct 22, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.69 | -0.03% | 217 |
| Oct 21, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.69 | -1.10% | 46 |
| Oct 20, 2025 | 27.06 | 27.11 | 27.05 | 27.07 | 26.99 | 0.02% | 867 |
| Oct 17, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 26.99 | -0.44% | 49 |
| Oct 16, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.10 | 0.64% | 525 |
| Oct 15, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.93 | 0.87% | 28 |
| Oct 14, 2025 | 26.70 | 26.77 | 26.47 | 26.77 | 26.70 | 0.27% | 1,645 |