TRUESHARES ACTIVE YIELD E... (ERNZ)
NASDAQ: ERNZ
· Real-Time Price · USD
23.02
0.15 (0.66%)
At close: Aug 27, 2025, 3:59 PM
23.01
0.00%
After-hours: Aug 27, 2025, 04:04 PM EDT
ERNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 22.77 | 22.89 | 22.77 | 22.88 | 22.88 | 0.09% | 22,293 |
| Aug 25, 2025 | 22.84 | 22.93 | 22.84 | 22.86 | 22.86 | -0.44% | 11,000 |
| Aug 22, 2025 | 22.67 | 23.01 | 22.54 | 22.96 | 22.96 | 2.18% | 6,534 |
| Aug 21, 2025 | 22.35 | 22.48 | 22.35 | 22.47 | 22.47 | -0.22% | 936 |
| Aug 20, 2025 | 22.62 | 22.64 | 22.49 | 22.52 | 22.52 | 0.04% | 5,647 |
| Aug 19, 2025 | 22.37 | 22.61 | 22.37 | 22.51 | 22.51 | 0.63% | 22,309 |
| Aug 18, 2025 | 22.40 | 22.46 | 22.37 | 22.37 | 22.37 | -0.22% | 6,800 |
| Aug 15, 2025 | 22.48 | 22.56 | 22.38 | 22.42 | 22.42 | -0.49% | 5,800 |
| Aug 14, 2025 | 22.55 | 22.55 | 22.36 | 22.53 | 22.53 | -0.62% | 30,700 |
| Aug 13, 2025 | 22.49 | 22.67 | 22.49 | 22.67 | 22.67 | 1.39% | 1,226 |
| Aug 12, 2025 | 22.10 | 22.36 | 22.10 | 22.36 | 22.36 | 1.45% | 6,529 |
| Aug 11, 2025 | 22.22 | 22.23 | 21.98 | 22.04 | 22.04 | -0.23% | 6,500 |
| Aug 8, 2025 | 22.24 | 22.24 | 22.09 | 22.09 | 22.09 | -0.23% | 3,600 |
| Aug 7, 2025 | 22.28 | 22.28 | 22.03 | 22.14 | 22.14 | -0.14% | 76,000 |
| Aug 6, 2025 | 22.18 | 22.25 | 22.15 | 22.17 | 22.17 | -0.54% | 41,337 |
| Aug 5, 2025 | 22.22 | 22.29 | 22.22 | 22.29 | 22.29 | 0.54% | 1,218 |
| Aug 4, 2025 | 22.04 | 22.21 | 22.04 | 22.17 | 22.17 | 0.64% | 19,220 |
| Aug 1, 2025 | 22.01 | 22.08 | 21.95 | 22.03 | 22.03 | -1.03% | 1,607 |
| Jul 31, 2025 | 22.39 | 22.43 | 22.21 | 22.26 | 22.26 | -0.85% | 55,700 |
| Jul 30, 2025 | 22.64 | 22.70 | 22.45 | 22.45 | 22.45 | -2.14% | 2,700 |