Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

23.04

+0.09

(+0.41%)

At close: 09:36AM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	23.09	23.09	23.04	23.04	23.04	900
09 May 2024	22.46	22.95	22.46	22.95	22.95	300
08 May 2024	22.15	22.50	22.15	22.50	22.50	400
07 May 2024	22.32	22.32	22.32	22.32	22.32	100
06 May 2024	21.88	22.05	21.88	22.05	22.05	300
03 May 2024	21.86	21.86	21.86	21.86	21.86	100
02 May 2024	21.63	21.63	21.63	21.63	21.63	-
01 May 2024	21.26	21.26	21.26	21.26	21.26	-
30 Apr 2024	21.03	21.03	21.03	21.03	21.03	100
29 Apr 2024	21.20	21.20	21.20	21.20	21.20	-
26 Apr 2024	20.92	20.92	20.92	20.92	20.92	-
25 Apr 2024	20.86	20.86	20.86	20.86	20.86	-
24 Apr 2024	20.96	20.96	20.96	20.96	20.96	100
23 Apr 2024	21.01	21.01	21.01	21.01	21.01	100
22 Apr 2024	20.55	20.74	20.55	20.74	20.74	400
19 Apr 2024	20.58	20.58	20.58	20.58	20.58	-
18 Apr 2024	20.48	20.48	20.48	20.48	20.48	100
17 Apr 2024	20.29	20.29	20.29	20.29	20.29	-
16 Apr 2024	20.15	20.15	20.15	20.15	20.15	100
15 Apr 2024	20.39	20.39	20.39	20.39	20.39	100
12 Apr 2024	20.64	20.64	20.64	20.64	20.64	100
11 Apr 2024	20.77	20.77	20.77	20.77	20.77	100
10 Apr 2024	20.57	20.57	20.57	20.57	20.57	100
09 Apr 2024	21.09	21.09	21.09	21.09	21.09	100
08 Apr 2024	20.94	20.94	20.94	20.94	20.94	-
05 Apr 2024	20.73	20.73	20.73	20.73	20.73	-
04 Apr 2024	20.82	20.82	20.82	20.82	20.82	100
03 Apr 2024	20.72	20.72	20.72	20.72	20.72	100
02 Apr 2024	20.73	20.73	20.73	20.73	20.73	100
01 Apr 2024	20.90	20.90	20.90	20.90	20.90	100
28 Mar 2024	20.94	20.94	20.94	20.94	20.94	-
27 Mar 2024	20.92	20.92	20.92	20.92	20.92	100
27 Mar 2024	0.095 Dividend
26 Mar 2024	20.57	20.57	20.57	20.57	20.48	100
25 Mar 2024	20.58	20.58	20.58	20.58	20.49	-
22 Mar 2024	20.61	20.61	20.61	20.61	20.52	-
21 Mar 2024	20.48	20.48	20.48	20.48	20.38	-
20 Mar 2024	20.60	20.60	20.60	20.60	20.51	100
19 Mar 2024	20.18	20.31	20.18	20.31	20.22	300
18 Mar 2024	20.28	20.28	20.22	20.22	20.12	2,000
15 Mar 2024	20.23	20.23	20.23	20.23	20.14	-
14 Mar 2024	20.33	20.34	20.20	20.24	20.14	4,100
13 Mar 2024	20.48	20.48	20.48	20.48	20.38	-
12 Mar 2024	20.56	20.56	20.49	20.49	20.39	200
11 Mar 2024	20.80	20.81	20.77	20.77	20.68	1,600
08 Mar 2024	20.92	20.92	20.92	20.92	20.82	100
07 Mar 2024	20.91	20.91	20.91	20.91	20.81	100
06 Mar 2024	20.63	20.63	20.63	20.63	20.54	300
05 Mar 2024	20.33	20.33	20.33	20.33	20.23	-
04 Mar 2024	20.15	20.15	20.15	20.15	20.06	100
01 Mar 2024	20.43	20.43	20.18	20.18	20.09	300
29 Feb 2024	20.15	20.15	20.15	20.15	20.06	100
28 Feb 2024	20.05	20.05	20.00	20.00	19.91	1,700
27 Feb 2024	20.16	20.16	20.16	20.16	20.06	100
26 Feb 2024	20.03	20.03	20.03	20.03	19.93	-
23 Feb 2024	20.28	20.28	20.28	20.28	20.19	100
22 Feb 2024	20.36	20.36	20.36	20.36	20.27	100
21 Feb 2024	20.54	20.54	20.54	20.54	20.45	-
20 Feb 2024	20.47	20.47	20.47	20.47	20.38	-
16 Feb 2024	20.50	20.50	20.50	20.50	20.40	-
15 Feb 2024	20.61	20.61	20.61	20.61	20.52	100
14 Feb 2024	20.30	20.30	20.30	20.30	20.20	100
13 Feb 2024	20.14	20.14	20.14	20.14	20.05	100
12 Feb 2024	20.57	20.57	20.57	20.57	20.47	100
09 Feb 2024	20.38	20.38	20.38	20.38	20.28	-
08 Feb 2024	20.41	20.42	20.37	20.37	20.27	1,100
07 Feb 2024	20.53	20.53	20.53	20.53	20.44	100
06 Feb 2024	20.63	20.63	20.63	20.63	20.53	100
05 Feb 2024	20.66	20.66	20.66	20.66	20.56	100
02 Feb 2024	21.02	21.02	21.02	21.02	20.92	-
01 Feb 2024	21.10	21.40	21.10	21.40	21.30	4,000
31 Jan 2024	21.20	21.20	21.20	21.20	21.10	100
30 Jan 2024	21.19	21.19	21.19	21.19	21.09	100
29 Jan 2024	21.09	21.32	21.09	21.32	21.22	800
26 Jan 2024	21.21	21.21	21.12	21.12	21.02	200
25 Jan 2024	21.32	21.35	21.32	21.35	21.25	4,900
24 Jan 2024	21.23	21.23	21.23	21.23	21.13	-
23 Jan 2024	21.27	21.27	21.27	21.27	21.17	100
22 Jan 2024	21.26	21.29	21.26	21.28	21.19	800
19 Jan 2024	21.51	21.51	21.51	21.51	21.41	500
18 Jan 2024	21.44	21.44	21.44	21.44	21.34	100
17 Jan 2024	21.50	21.50	21.50	21.50	21.41	-
16 Jan 2024	21.96	21.96	21.96	21.96	21.86	100
12 Jan 2024	22.48	22.48	22.48	22.48	22.37	-
11 Jan 2024	22.40	22.40	22.40	22.40	22.30	100
10 Jan 2024	22.77	22.77	22.77	22.77	22.67	-
09 Jan 2024	22.78	22.78	22.78	22.78	22.68	100
08 Jan 2024	22.96	22.96	22.93	22.93	22.82	300
05 Jan 2024	22.70	22.70	22.70	22.70	22.59	-
04 Jan 2024	22.60	22.60	22.60	22.60	22.50	100
03 Jan 2024	22.43	22.43	22.43	22.43	22.32	100
02 Jan 2024	22.84	22.84	22.68	22.68	22.57	200
29 Dec 2023	22.84	22.84	22.84	22.84	22.73	100
28 Dec 2023	22.91	22.91	22.91	22.91	22.80	100
27 Dec 2023	22.62	22.63	22.61	22.63	22.52	200
27 Dec 2023	0.357 Dividend
26 Dec 2023	22.85	22.85	22.85	22.85	22.39	-
22 Dec 2023	22.81	22.87	22.74	22.74	22.28	5,600
21 Dec 2023	22.54	22.57	22.50	22.57	22.12	2,800
20 Dec 2023	22.29	22.29	22.29	22.29	21.84	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,158.27-70.84(-0.19%)

HANG SENG18,963.68+425.88(+2.30%)

CRUDE OIL78.03-0.23(-0.29%)

GOLD FUTURES2,369.80-5.20(-0.22%)

DOW39,512.84+125.04(+0.32%)

Bitcoin GBP49,105.36+370.49(+0.76%)

Family-run Stilton maker on Brexit and copycats

TrueShares Eagle Global Renewable Energy Income ETF (RNWZ)

NIKKEI 225
38,158.27
-70.84(-0.19%)

HANG SENG
18,963.68
+425.88(+2.30%)

CRUDE OIL
78.03
-0.23(-0.29%)

GOLD FUTURES
2,369.80
-5.20(-0.22%)

DOW
39,512.84
+125.04(+0.32%)

Bitcoin GBP
49,105.36
+370.49(+0.76%)