TrueShares Active Yield ETF (ERNZ)

ERNZ
🏛️ 美国 →
22.54
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 23.94 23.99 23.89 23.99 0.0M
2024-12-30 23.79 23.89 23.71 23.82 0.0M
2024-12-27 24.09 24.09 23.89 23.98 0.0M
2024-12-26 24.26 24.37 24.25 24.33 0.1M
2024-12-24 24.20 24.37 24.19 24.34 0.1M
2024-12-23 23.92 24.13 23.91 24.11 0.0M
2024-12-20 24.04 24.17 24.00 24.00 0.0M
2024-12-19 24.09 24.09 23.89 23.89 0.0M
2024-12-18 24.42 24.46 23.89 23.89 0.1M
2024-12-17 24.41 24.41 24.26 24.32 0.0M
2024-12-16 24.64 24.66 24.51 24.51 0.0M
2024-12-13 24.68 24.69 24.56 24.65 0.0M
2024-12-12 24.71 24.71 24.60 24.63 0.0M
2024-12-11 24.71 24.71 24.62 24.65 0.0M
2024-12-10 24.63 24.76 24.62 24.62 0.0M
2024-12-09 24.97 25.01 24.81 24.81 0.0M
2024-12-06 24.88 24.90 24.81 24.88 0.0M
2024-12-05 24.93 24.93 24.87 24.89 0.0M
2024-12-04 25.00 25.02 24.97 24.97 0.0M
2024-12-03 25.21 25.21 24.98 25.08 0.0M
2024-12-02 25.06 25.10 24.94 25.07 0.0M
2024-11-29 25.11 25.12 25.05 25.05 0.0M
2024-11-27 25.03 25.06 25.00 25.00 0.0M
2024-11-26 24.95 25.01 24.91 24.96 0.0M
2024-11-25 25.24 25.31 25.16 25.19 0.0M
2024-11-22 24.96 25.06 24.95 25.03 0.1M
2024-11-21 24.74 24.85 24.74 24.78 0.0M
2024-11-20 24.60 24.68 24.54 24.66 0.0M
2024-11-19 24.62 24.74 24.58 24.72 0.0M
2024-11-18 24.60 24.75 24.60 24.69 0.0M
2024-11-15 24.62 24.62 24.60 24.60 0.0M
2024-11-14 24.90 24.90 24.73 24.73 0.0M
2024-11-13 24.81 24.91 24.81 24.81 0.0M
2024-11-12 24.82 24.82 24.69 24.69 0.0M
2024-11-11 24.85 24.97 24.85 24.92 0.0M
2024-11-08 24.95 24.96 24.88 24.90 0.0M
2024-11-07 24.82 24.96 24.82 24.92 0.0M
2024-11-06 24.67 24.80 24.63 24.76 0.0M
2024-11-05 24.11 24.32 24.11 24.30 0.0M
2024-11-04 24.17 24.28 24.06 24.11 0.0M
2024-11-01 24.35 24.35 24.17 24.19 0.0M
2024-10-31 24.33 24.33 24.25 24.25 0.0M
2024-10-30 24.46 24.46 24.38 24.38 0.0M
2024-10-29 24.59 24.61 24.57 24.57 0.0M
2024-10-28 24.78 24.80 24.75 24.75 0.0M
2024-10-25 24.93 24.93 24.74 24.74 0.0M
2024-10-24 24.74 24.85 24.74 24.83 0.0M
2024-10-23 24.83 24.83 24.75 24.76 0.0M
2024-10-22 25.09 25.13 25.03 25.03 0.0M
2024-10-21 25.36 25.36 25.20 25.25 0.0M
2024-10-18 25.41 25.48 25.41 25.45 0.0M
2024-10-17 25.39 25.42 25.34 25.36 0.0M
2024-10-16 25.36 25.43 25.36 25.43 0.0M
2024-10-15 25.30 25.32 25.20 25.20 0.0M
2024-10-14 25.24 25.31 25.15 25.27 0.0M
2024-10-11 25.30 25.31 25.30 25.31 0.0M
2024-10-10 25.21 25.27 25.16 25.23 0.0M
2024-10-09 25.28 25.32 25.21 25.25 0.1M
2024-10-08 25.29 25.29 25.29 25.29 0.0M
2024-10-07 25.34 25.35 25.27 25.32 0.0M
2024-10-04 25.44 25.44 25.34 25.35 0.0M
2024-10-03 25.36 25.36 25.36 25.36 0.0M
2024-10-02 25.34 25.34 25.27 25.31 0.0M
2024-10-01 25.26 25.32 25.26 25.28 0.0M
2024-09-30 25.39 25.39 25.35 25.38 0.0M
2024-09-27 25.36 25.39 25.33 25.36 0.0M
2024-09-26 25.43 25.52 25.43 25.47 0.0M
2024-09-25 25.37 25.37 25.26 25.26 0.0M
2024-09-24 25.45 25.53 25.45 25.51 0.0M
2024-09-23 25.47 25.47 25.31 25.39 0.0M
2024-09-20 25.32 25.42 25.28 25.28 0.0M
2024-09-19 25.64 25.64 25.50 25.52 0.0M
2024-09-18 25.38 25.45 25.26 25.30 0.0M
2024-09-17 25.35 25.38 25.27 25.27 0.0M
2024-09-16 25.19 25.24 25.14 25.24 0.0M
2024-09-13 25.04 25.15 25.03 25.14 0.0M
2024-09-12 24.78 24.88 24.66 24.84 0.0M
2024-09-11 24.49 24.63 24.40 24.62 0.0M
2024-09-10 24.57 24.57 24.40 24.54 0.0M
2024-09-09 24.57 24.69 24.57 24.61 0.0M
2024-09-06 24.82 24.82 24.53 24.59 0.0M
2024-09-05 24.83 24.83 24.69 24.74 0.0M
2024-09-04 24.84 24.89 24.71 24.73 0.0M
2024-09-03 24.79 24.81 24.72 24.76 0.0M
2024-08-30 25.06 25.06 25.00 25.05 0.0M
2024-08-29 24.85 24.95 24.85 24.90 0.0M
2024-08-28 24.92 25.05 24.87 24.93 0.0M
2024-08-27 25.02 25.08 24.98 25.06 0.0M
2024-08-26 25.21 25.21 25.07 25.07 0.0M
2024-08-23 24.83 25.09 24.83 25.09 0.0M
2024-08-22 25.12 25.13 24.74 24.74 0.0M
2024-08-21 24.88 24.88 24.88 24.88 0.0M
2024-08-20 24.71 24.76 24.71 24.73 0.0M
2024-08-19 24.78 24.87 24.78 24.85 0.0M
2024-08-16 24.78 24.81 24.77 24.77 0.0M
2024-08-15 24.71 24.80 24.67 24.70 0.1M
2024-08-14 24.45 24.54 24.45 24.51 0.0M
2024-08-13 24.39 24.44 24.39 24.43 0.0M
2024-08-12 24.41 24.43 24.28 24.34 0.0M
2024-08-09 24.52 24.61 24.52 24.56 0.0M
2024-08-08 24.52 24.65 24.49 24.60 0.0M
2024-08-07 24.77 24.79 24.34 24.37 0.0M
2024-08-06 24.33 24.67 24.33 24.54 0.0M
2024-08-05 24.09 24.44 23.73 24.19 0.0M
2024-08-02 25.14 25.20 24.71 24.86 0.0M
2024-08-01 25.71 25.71 25.24 25.30 0.0M
2024-07-31 25.62 25.72 25.55 25.55 0.0M
2024-07-30 25.56 25.56 25.41 25.48 0.0M
2024-07-29 25.73 25.73 25.54 25.57 0.0M
2024-07-26 25.50 25.60 25.41 25.60 0.0M
2024-07-25 25.32 25.46 25.27 25.34 0.0M
2024-07-24 25.44 25.52 25.30 25.31 0.0M
2024-07-23 25.67 25.76 25.65 25.68 0.0M
2024-07-22 25.52 25.71 25.42 25.68 0.1M
2024-07-19 25.35 25.43 25.35 25.41 0.0M
2024-07-18 25.70 25.75 25.39 25.45 0.0M
2024-07-17 25.50 25.78 25.50 25.67 0.0M
2024-07-16 25.37 25.71 25.37 25.70 0.0M
2024-07-15 25.40 25.51 25.33 25.39 0.0M
2024-07-12 25.50 25.56 25.35 25.38 0.0M
2024-07-11 25.34 25.38 25.12 25.36 0.0M
2024-07-10 24.93 25.06 24.93 25.06 0.1M
2024-07-09 24.96 25.00 24.76 24.82 0.0M
2024-07-08 24.95 24.97 24.82 24.86 0.0M
2024-07-05 25.06 25.06 24.89 24.89 0.0M
2024-07-03 24.99 25.07 24.96 24.97 0.0M
2024-07-02 24.90 24.92 24.77 24.90 0.0M
2024-07-01 25.13 25.13 24.72 24.76 0.0M
2024-06-28 24.96 24.96 24.83 24.86 0.0M
2024-06-27 24.86 24.88 24.74 24.83 0.1M
2024-06-26 24.99 25.02 24.96 24.99 0.0M
2024-06-25 25.13 25.14 24.94 24.98 0.0M
2024-06-24 25.01 25.12 25.01 25.10 0.0M
2024-06-21 24.97 24.97 24.92 24.92 0.0M
2024-06-20 24.73 24.94 24.73 24.92 0.0M
2024-06-18 24.73 24.79 24.73 24.79 0.0M
2024-06-17 24.55 24.70 24.55 24.69 0.0M
2024-06-14 24.86 24.86 24.58 24.60 0.0M
2024-06-13 24.78 24.82 24.78 24.82 0.0M
2024-06-12 25.09 25.11 25.05 25.05 0.0M
2024-06-11 24.81 24.88 24.81 24.87 0.0M
2024-06-10 24.99 25.08 24.99 25.07 0.0M
2024-06-07 25.16 25.18 25.05 25.07 0.0M
2024-06-06 25.34 25.34 25.22 25.23 0.0M
2024-06-05 25.37 25.38 25.19 25.38 0.3M
2024-06-04 25.42 25.42 25.19 25.21 0.2M
2024-06-03 25.49 25.51 25.32 25.42 0.3M
2024-05-31 25.31 25.38 25.22 25.36 0.0M
2024-05-30 25.11 25.21 25.06 25.17 0.3M
2024-05-29 25.11 25.16 25.03 25.05 0.3M
2024-05-28 25.49 25.49 25.24 25.28 0.2M
2024-05-24 25.31 25.39 25.29 25.37 0.3M
2024-05-23 25.42 25.42 25.13 25.16 0.3M
2024-05-22 25.65 25.65 25.39 25.44 0.4M
2024-05-21 25.62 25.63 25.57 25.63 0.3M
2024-05-20 25.57 25.67 25.56 25.58 0.4M
2024-05-17 25.49 25.54 25.47 25.52 0.4M
2024-05-16 25.55 25.55 25.49 25.51 0.3M
2024-05-15 25.76 25.76 25.48 25.51 0.4M
2024-05-14 25.49 25.56 25.42 25.54 0.5M
2024-05-13 25.31 25.41 25.28 25.31 0.4M
2024-05-10 25.39 25.39 25.19 25.23 0.4M
2024-05-09 25.12 25.24 25.07 25.24 0.4M
2024-05-08 25.01 25.05 24.88 25.04 0.4M
2024-05-07 24.93 24.98 24.86 24.86 0.4M
2024-05-06 24.82 24.87 24.79 24.83 0.4M
2024-05-03 24.81 24.81 24.68 24.72 0.3M
2024-05-02 24.50 24.65 24.49 24.60 0.3M
2024-05-01 24.59 24.68 24.39 24.46 0.5M