TRUESHARES ACTIVE YIELD E... (ERNZ)
NASDAQ: ERNZ
· Real-Time Price · USD
22.32
-0.22 (-0.97%)
At close: Sep 29, 2025, 3:59 PM
22.33
0.08%
After-hours: Sep 29, 2025, 04:10 PM EDT
ERNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.51 | 22.54 | 22.49 | 22.54 | 22.54 | 0.63% | 700 |
| Sep 25, 2025 | 22.45 | 22.58 | 22.40 | 22.40 | 22.40 | -1.45% | 900 |
| Sep 24, 2025 | 22.84 | 22.84 | 22.72 | 22.73 | 22.62 | -0.18% | 3,201 |
| Sep 23, 2025 | 22.75 | 22.91 | 22.74 | 22.77 | 22.66 | 0.18% | 29,300 |
| Sep 22, 2025 | 22.70 | 22.73 | 22.67 | 22.73 | 22.62 | 0.04% | 10,904 |
| Sep 19, 2025 | 22.74 | 22.77 | 22.71 | 22.72 | 22.61 | -0.57% | 4,243 |
| Sep 18, 2025 | 22.69 | 22.89 | 22.67 | 22.85 | 22.74 | 0.88% | 9,640 |
| Sep 17, 2025 | 22.77 | 22.82 | 22.65 | 22.65 | 22.54 | 0.09% | 7,544 |
| Sep 16, 2025 | 22.75 | 22.78 | 22.58 | 22.63 | 22.52 | -0.75% | 3,500 |
| Sep 15, 2025 | 23.00 | 23.00 | 22.79 | 22.80 | 22.69 | -0.61% | 1,600 |
| Sep 12, 2025 | 23.13 | 23.13 | 22.94 | 22.94 | 22.83 | -0.82% | 2,300 |
| Sep 11, 2025 | 22.72 | 23.13 | 22.72 | 23.13 | 23.02 | 1.80% | 17,500 |
| Sep 10, 2025 | 22.69 | 22.86 | 22.63 | 22.72 | 22.61 | -0.22% | 17,606 |
| Sep 9, 2025 | 22.72 | 22.81 | 22.69 | 22.77 | 22.66 | -0.04% | 14,100 |
| Sep 8, 2025 | 22.69 | 22.78 | 22.69 | 22.78 | 22.67 | 0.00% | 9,711 |
| Sep 5, 2025 | 22.81 | 22.94 | 22.66 | 22.78 | 22.67 | -0.04% | 4,400 |
| Sep 4, 2025 | 22.52 | 22.79 | 22.52 | 22.79 | 22.68 | 1.38% | 13,900 |
| Sep 3, 2025 | 22.58 | 22.63 | 22.42 | 22.48 | 22.37 | -0.44% | 3,107 |
| Sep 2, 2025 | 22.50 | 22.59 | 22.45 | 22.58 | 22.47 | -0.79% | 13,907 |
| Aug 29, 2025 | 22.71 | 22.85 | 22.68 | 22.76 | 22.65 | 0.26% | 4,210 |