S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Trueshares Eagle Global Renewable Energy Income ETF (RNWZ)
Trueshares Eagle Global Renewable Energy Income ETF (RNWZ) Historical

RNWZ Trueshares Eagle Global Renewable Energy Income ETF

23.2189

0.1376 (0.60%)

May 24 2024 - Closed

Delayed by 15 minutes

RNWZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	23.2189	0.14	0.60%	23.2189	23.2189	23.2189	5
May 23 2024	23.0813	-0.37	-1.58%	23.0813	23.0813	23.0813	7
May 22 2024	23.4529	-0.11	-0.48%	23.4529	23.4529	23.4529	25
May 21 2024	23.5663	0.01	0.05%	23.5663	23.5663	23.5663	0
May 20 2024	23.554	-0.07	-0.29%	23.55	23.554	23.55	363
May 17 2024	23.6228	-0.14	-0.59%	23.6228	23.6228	23.6228	2
May 16 2024	23.7641	0.05	0.19%	23.81	23.81	23.7641	97
May 15 2024	23.7183	0.57	2.47%	23.41	23.7183	23.41	28
May 14 2024	23.1476	0.20	0.87%	23.03	23.1476	23.03	950
May 13 2024	22.9471	-0.10	-0.41%	22.9471	22.9471	22.9471	72
May 10 2024	23.0426	0.09	0.41%	22.95	23.09	22.95	947
May 09 2024	22.948	0.45	1.99%	22.46	22.948	22.46	332
May 08 2024	22.5007	0.18	0.82%	22.15	22.5007	22.15	361
May 07 2024	22.3188	0.27	1.22%	22.12	22.3188	22.12	5
May 06 2024	22.05	0.19	0.89%	21.88	22.05	21.88	323
May 03 2024	21.8555	0.22	1.02%	21.75	21.8555	21.75	3
May 02 2024	21.6344	0.38	1.78%	21.6344	21.6344	21.6344	0
May 01 2024	21.257	0.23	1.08%	21.257	21.257	21.257	0
Apr 30 2024	21.0296	-0.18	-0.83%	21.0296	21.0296	21.0296	1
Apr 29 2024	21.2051	0.28	1.36%	21.2051	21.2051	21.2051	0
Apr 26 2024	20.9207	0.06	0.30%	20.9207	20.9207	20.9207	0
Apr 25 2024	20.8583	-0.10	-0.47%	20.8583	20.8583	20.8583	0
Apr 24 2024	20.9561	-0.06	-0.28%	20.9561	20.9561	20.9561	1
Apr 23 2024	21.0139	0.28	1.33%	21.0139	21.0139	21.0139	1
Apr 22 2024	20.7383	0.16	0.77%	20.55	20.7383	20.55	350
Apr 19 2024	20.5803	0.11	0.51%	20.5803	20.5803	20.5803	0
Apr 18 2024	20.4753	0.18	0.90%	20.4753	20.4753	20.4753	1
Apr 17 2024	20.2927	0.15	0.73%	20.2927	20.2927	20.2927	0
Apr 16 2024	20.1463	-0.24	-1.20%	20.1463	20.1463	20.1463	1
Apr 15 2024	20.39	-0.25	-1.22%	20.39	20.39	20.39	101
Apr 12 2024	20.6422	-0.13	-0.63%	20.6422	20.6422	20.6422	1
Apr 11 2024	20.7725	0.21	1.00%	20.83	20.83	20.7725	2
Apr 10 2024	20.5672	-0.52	-2.46%	20.5672	20.5672	20.5672	1
Apr 09 2024	21.0865	0.15	0.70%	21.07	21.0865	21.07	20
Apr 08 2024	20.9395	0.21	1.00%	20.9395	20.9395	20.9395	0
Apr 05 2024	20.7327	-0.09	-0.41%	20.7327	20.7327	20.7327	0
Apr 04 2024	20.8189	0.10	0.47%	20.97	20.97	20.8189	1
Apr 03 2024	20.7212	-0.01	-0.04%	20.58	20.7212	20.58	41
Apr 02 2024	20.7285	-0.17	-0.82%	20.7285	20.7285	20.7285	4
Apr 01 2024	20.8998	-0.04	-0.21%	20.90	20.90	20.8998	25
Mar 28 2024	20.9437	0.02	0.10%	20.9437	20.9437	20.9437	0
Mar 27 2024	20.9219	0.35	1.69%	20.54	20.9219	20.54	40
Mar 26 2024	20.5739	-0.01	-0.04%	20.5739	20.5739	20.5739	2
Mar 25 2024	20.5825	-0.03	-0.14%	20.5825	20.5825	20.5825	0
Mar 22 2024	20.6112	0.14	0.67%	20.6112	20.6112	20.6112	0
Mar 21 2024	20.4747	-0.13	-0.63%	20.4747	20.4747	20.4747	0
Mar 20 2024	20.604	0.29	1.44%	20.604	20.604	20.604	25
Mar 19 2024	20.3111	0.09	0.47%	20.18	20.3111	20.18	300
Mar 18 2024	20.2163	-0.02	-0.09%	20.28	20.28	20.2163	2,011
Mar 15 2024	20.2343	0.00	-0.02%	20.2343	20.2343	20.2343	0
Mar 14 2024	20.2381	-0.24	-1.18%	20.33	20.34	20.20	4,106
Mar 13 2024	20.4794	-0.01	-0.05%	20.4794	20.4794	20.4794	0
Mar 12 2024	20.4888	-0.28	-1.36%	20.56	20.56	20.4888	212
Mar 11 2024	20.7722	-0.15	-0.71%	20.80	20.81	20.7722	1,610
Mar 08 2024	20.92	0.01	0.05%	20.83	20.92	20.83	126
Mar 07 2024	20.91	0.28	1.34%	20.91	20.91	20.91	100
Mar 06 2024	20.6334	0.31	1.52%	20.63	20.6334	20.63	262
Mar 05 2024	20.3245	0.17	0.85%	20.3245	20.3245	20.3245	0
Mar 04 2024	20.1532	-0.03	-0.13%	20.1532	20.1532	20.1532	15
Mar 01 2024	20.1794	0.03	0.15%	20.43	20.43	20.1794	271
Feb 29 2024	20.1487	0.15	0.75%	20.1487	20.1487	20.1487	10
Feb 28 2024	19.9994	-0.16	-0.78%	20.047	20.047	19.9994	1,700
Feb 27 2024	20.1558	0.13	0.64%	20.1558	20.1558	20.1558	5
Feb 26 2024	20.0268	-0.26	-1.27%	20.00	20.0268	20.00	3

Trueshares Eagle Global ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions