TrueShares Active Yield ETF (ERNZ)
24.78
+0.12
(+0.51%)
USD |
NASDAQ |
Nov 21, 16:00
ERNZ Price: 24.78 for Nov. 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 24.74 | 24.85 | 24.74 | 24.78 | 4759.00 |
Nov 20, 2024 | 24.60 | 24.68 | 24.54 | 24.66 | 2690.00 |
Nov 19, 2024 | 24.62 | 24.74 | 24.58 | 24.72 | 3653.00 |
Nov 18, 2024 | 24.60 | 24.75 | 24.60 | 24.69 | 4830.00 |
Nov 15, 2024 | 24.62 | 24.62 | 24.62 | 24.60 | 204.00 |
Nov 14, 2024 | 24.90 | 24.90 | 24.76 | 24.73 | 11171.00 |
Nov 13, 2024 | 24.81 | 24.91 | 24.81 | 24.81 | 19287.00 |
Nov 12, 2024 | 24.82 | 24.82 | 24.71 | 24.68 | 2797.00 |
Nov 11, 2024 | 24.85 | 24.97 | 24.85 | 24.92 | 6680.00 |
Nov 08, 2024 | 24.95 | 24.96 | 24.88 | 24.90 | 3543.00 |
Nov 07, 2024 | 24.82 | 24.96 | 24.82 | 24.92 | 24921.00 |
Nov 06, 2024 | 24.67 | 24.80 | 24.63 | 24.76 | 5713.00 |
Nov 05, 2024 | 24.11 | 24.32 | 24.11 | 24.30 | 13984.00 |
Nov 04, 2024 | 24.17 | 24.28 | 24.06 | 24.11 | 10380.00 |
Nov 01, 2024 | 24.35 | 24.35 | 24.17 | 24.19 | 20097.00 |
Oct 31, 2024 | 24.33 | 24.33 | 24.25 | 24.25 | 2704.00 |
Oct 30, 2024 | 24.46 | 24.46 | 24.38 | 24.38 | 494.00 |
Oct 29, 2024 | 24.59 | 24.61 | 24.56 | 24.56 | 725.00 |
Oct 28, 2024 | 24.78 | 24.80 | 24.75 | 24.75 | 2942.00 |
Oct 25, 2024 | 24.93 | 24.93 | 24.74 | 24.74 | 2590.00 |
Oct 24, 2024 | 24.74 | 24.85 | 24.74 | 24.83 | 5218.00 |
Oct 23, 2024 | 24.82 | 24.82 | 24.75 | 24.76 | 9330.00 |
Oct 22, 2024 | 25.09 | 25.13 | 25.03 | 25.03 | 2658.00 |
Oct 21, 2024 | 25.36 | 25.36 | 25.20 | 25.25 | 18067.00 |
Oct 18, 2024 | 25.41 | 25.48 | 25.41 | 25.44 | 2930.00 |
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
24.11
Minimum
Nov 04 2024
25.70
Maximum
Jul 16 2024
25.03
Average
25.05
Median
Jun 12 2024