TrueShares Active Yield ETF (ERNZ)
25.36
+0.19
(+0.77%)
USD |
NASDAQ |
May 31, 16:00
25.37
+0.01
(+0.03%)
After-Hours: 20:00
ERNZ Price: 25.36 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 25.31 | 25.38 | 25.22 | 25.36 | 45511.00 |
May 30, 2024 | 25.11 | 25.21 | 25.06 | 25.17 | 288327.0 |
May 29, 2024 | 25.10 | 25.16 | 25.03 | 25.05 | 311632.0 |
May 28, 2024 | 25.49 | 25.49 | 25.24 | 25.28 | 216482.0 |
May 24, 2024 | 25.31 | 25.39 | 25.29 | 25.37 | 309564.0 |
May 23, 2024 | 25.42 | 25.42 | 25.13 | 25.16 | 344624.0 |
May 22, 2024 | 25.65 | 25.65 | 25.39 | 25.44 | 352340.0 |
May 21, 2024 | 25.62 | 25.63 | 25.57 | 25.63 | 275753.0 |
May 20, 2024 | 25.57 | 25.67 | 25.56 | 25.58 | 360895.0 |
May 17, 2024 | 25.49 | 25.54 | 25.46 | 25.52 | 358108.0 |
May 16, 2024 | 25.55 | 25.55 | 25.48 | 25.51 | 340225.0 |
May 15, 2024 | 25.76 | 25.76 | 25.48 | 25.51 | 419642.0 |
May 14, 2024 | 25.49 | 25.56 | 25.42 | 25.54 | 460747.0 |
May 13, 2024 | 25.31 | 25.41 | 25.28 | 25.30 | 396168.0 |
May 10, 2024 | 25.39 | 25.39 | 25.19 | 25.22 | 381786.0 |
May 09, 2024 | 25.12 | 25.24 | 25.06 | 25.24 | 378770.0 |
May 08, 2024 | 25.01 | 25.05 | 24.88 | 25.04 | 440632.0 |
May 07, 2024 | 24.92 | 24.98 | 24.86 | 24.86 | 400646.0 |
May 06, 2024 | 24.82 | 24.87 | 24.79 | 24.83 | 352382.0 |
May 03, 2024 | 24.81 | 24.81 | 24.68 | 24.72 | 325638.0 |
May 02, 2024 | 24.50 | 24.65 | 24.49 | 24.60 | 305504.0 |
May 01, 2024 | 24.59 | 24.68 | 24.38 | 24.46 | 546109.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.46
Minimum
May 01 2024
25.63
Maximum
May 21 2024
25.20
Average
25.26
Median
Price Benchmarks
FCF US Quality ETF | 59.21 |
Nuveen Core Equity Alpha Fund | 14.24 |
SPDR® MSCI USA Gender Diversity ETF | 104.41 |
FlexShares STOXX US ESG Select ETF | 124.50 |
AXS Change Finance ESG ETF | 35.28 |