Dark

ERNZ
Elevation Series Trust TrueShares Active Yield ETF
stock NASDAQ

Inactive

Mar 24, 2026

21.32USD0.000%(0.00)641

Pre-market

0.00USD-100.000%(-21.32)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-24	21.3000	21.3200	21.3000	21.3200	0.000%	641	0.000%
2026-03-23	21.3000	21.3200	21.3000	21.3200	-0.023%	1,410	0.000%
2026-03-20	21.3400	21.3400	21.3100	21.3250	+0.070%	1,322	-0.023%
2026-03-19	21.3000	21.3250	21.3000	21.3100	-0.023%	12,041	+0.047%
2026-03-18	21.3300	21.3300	21.3000	21.3150	0.000%	98,684	+0.023%
2026-03-17	21.3000	21.3150	21.3000	21.3150	+0.047%	211,376	+0.023%
2026-03-16	21.3000	21.3150	21.3000	21.3050	-0.023%	827,331	+0.070%
2026-03-13	21.2900	21.3101	21.2900	21.3100	0.000%	889,157	+0.047%
2026-03-12	21.2800	21.3200	21.2800	21.3100	0.000%	1,414,549	+0.047%
2026-03-11	21.2700	21.3100	21.2700	21.3100	-0.023%	2,525	+0.047%
2026-03-10	21.3000	21.3150	21.2700	21.3150	-0.033%	7,152	+0.023%
2026-03-09	21.1000	21.3221	21.1000	21.3221	+0.057%	2,750	-0.010%
2026-03-06	21.2100	21.3200	21.2100	21.3100	-0.835%	911	+0.047%
2026-03-05	21.5600	21.6000	21.4895	21.4895	-0.947%	360	-0.789%
2026-03-04	21.5300	21.6950	21.5300	21.6950	+0.425%	233	-1.729%
2026-03-03	21.4100	21.6032	21.4100	21.6032	-0.880%	3,741	-1.311%
2026-03-02	21.5600	21.7950	21.5300	21.7950	+0.623%	19,363	-2.179%
2026-02-27	21.6894	21.6894	21.6300	21.6600	-0.092%	31,670	-1.570%
2026-02-26	21.5650	21.6800	21.5650	21.6800	-0.138%	1,101	-1.661%
2026-02-25	21.5600	21.7100	21.5600	21.7100	-0.054%	321	-1.796%
2026-02-24	21.6800	21.7218	21.6800	21.7218	+0.692%	471	-1.850%
2026-02-23	21.6300	21.6300	21.5000	21.5725	-0.381%	412	-1.170%
2026-02-20	21.6551	21.6551	21.6551	21.6551	-0.115%	154	-1.547%
2026-02-19	21.6550	21.6801	21.6300	21.6801	-0.184%	309	-1.661%
2026-02-18	21.6900	21.7500	21.6600	21.7200	+0.519%	21,765	-1.842%
2026-02-17	21.7000	21.7000	21.6078	21.6078	-0.382%	2,030	-1.332%
2026-02-13	21.6500	21.6907	21.6500	21.6907	+0.700%	114	-1.709%
2026-02-12	21.6000	21.6000	21.5000	21.5400	-1.180%	11,038	-1.021%
2026-02-11	21.6701	21.7973	21.6701	21.7973	+0.750%	5,565	-2.190%
2026-02-10	21.5800	21.6350	21.5800	21.6350	+0.035%	111	-1.456%
2026-02-09	21.4800	21.6274	21.4700	21.6274	+0.266%	2,451	-1.421%
2026-02-06	21.4100	21.5700	21.4100	21.5700	+1.793%	546	-1.159%
2026-02-05	21.3000	21.3000	21.1400	21.1900	-1.125%	13,278	+0.613%
2026-02-04	21.3100	21.4311	21.3100	21.4311	+0.545%	138	-0.518%
2026-02-03	21.1900	21.3150	21.1900	21.3150	+0.304%	1,113	+0.023%
2026-02-02	21.1200	21.2504	21.1200	21.2504	-0.118%	1,955	+0.328%
2026-01-30	21.2700	21.2754	21.1900	21.2754	-0.534%	517	+0.210%
2026-01-29	21.4300	21.4300	21.3000	21.3896	-0.328%	1,736	-0.325%
2026-01-28	21.4300	21.4600	21.4300	21.4600	-0.036%	225	-0.652%
2026-01-27	21.4100	21.4678	21.4100	21.4678	+0.200%	114	-0.688%
2026-01-26	21.3700	21.4250	21.3700	21.4250	-0.070%	412	-0.490%
2026-01-23	21.4200	21.4400	21.4000	21.4400	+0.047%	2,628	-0.560%
2026-01-22	21.4900	21.5100	21.4300	21.4300	+0.087%	1,408	-0.513%
2026-01-21	21.2800	21.4113	21.2800	21.4113	+1.172%	2,436	-0.426%
2026-01-20	21.1300	21.2100	21.1200	21.1632	-0.735%	59,942	+0.741%
2026-01-16	21.2400	21.3200	21.2400	21.3200	+0.105%	1,156	0.000%
2026-01-15	21.1800	21.3250	21.1800	21.2977	+0.107%	9,487	+0.105%
2026-01-14	21.2400	21.3100	21.2400	21.2750	+0.591%	114,277	+0.212%
2026-01-13	21.1200	21.2000	21.1100	21.1500	+0.380%	17,068	+0.804%
2026-01-12	20.8800	21.0700	20.8800	21.0700	+0.453%	11,001	+1.187%
2026-01-09	20.8900	20.9851	20.8900	20.9750	+0.429%	38,610	+1.645%
2026-01-08	20.7900	20.8854	20.7900	20.8854	+1.115%	142	+2.081%
2026-01-07	20.7500	20.7500	20.6200	20.6550	-0.170%	11,082	+3.220%
2026-01-06	20.5800	20.6901	20.5800	20.6901	+0.682%	493	+3.044%
2026-01-05	20.6000	20.6000	20.5100	20.5500	+0.088%	2,785	+3.747%
2026-01-02	20.5400	20.5400	20.4000	20.5320	+0.229%	538	+3.838%
2025-12-31	20.5300	20.5495	20.4700	20.4850	-0.341%	21,876	+4.076%
2025-12-30	20.5400	20.5947	20.5300	20.5550	+0.047%	8,923	+3.722%
2025-12-29	20.6000	20.6350	20.5100	20.5454	-0.265%	17,605	+3.770%
2025-12-26	20.5300	20.6000	20.5110	20.6000	+0.219%	152,639	+3.495%
2025-12-24	20.4700	20.5550	20.4200	20.5550	-0.484%	11,513	+3.722%
2025-12-23	20.6500	20.6800	20.6300	20.6550	-0.213%	30,949	+3.220%
2025-12-22	20.7100	20.7625	20.6600	20.6991	-0.018%	116,532	+3.000%
2025-12-19	20.6600	20.7029	20.6600	20.7029	+0.062%	491	+2.981%
2025-12-18	20.8150	20.8200	20.6600	20.6900	-0.289%	1,654	+3.045%
2025-12-17	20.7400	20.7900	20.7100	20.7500	+0.208%	109,616	+2.747%
2025-12-16	20.7100	20.7100	20.6400	20.7069	-0.472%	21,457	+2.961%
2025-12-15	20.9700	20.9700	20.7400	20.8050	-0.383%	64,335	+2.475%
2025-12-12	20.9300	20.9400	20.8600	20.8850	-0.120%	961,640	+2.083%
2025-12-11	20.9816	20.9816	20.9100	20.9100	-0.042%	715,767	+1.961%
2025-12-10	20.7500	20.9188	20.7300	20.9188	+0.716%	426,123	+1.918%
2025-12-09	20.7400	20.8295	20.7400	20.7700	+0.193%	20,565	+2.648%
2025-12-08	20.7610	20.8102	20.7100	20.7300	-0.507%	13,436	+2.846%
2025-12-05	20.8500	20.9610	20.7900	20.8357	-0.260%	133,825	+2.324%
2025-12-04	20.9100	20.9350	20.8700	20.8900	-0.272%	6,597	+2.058%
2025-12-03	20.8600	20.9700	20.8600	20.9470	+0.867%	61,857	+1.781%
2025-12-02	20.7800	20.8065	20.7200	20.7669	-0.419%	47,817	+2.663%
2025-12-01	20.9000	20.9700	20.8543	20.8543	-0.683%	23,208	+2.233%
2025-11-28	20.8900	21.0100	20.8900	20.9978	+0.166%	1,016	+1.534%
2025-11-26	20.8500	20.9900	20.8500	20.9630	+0.699%	7,514	+1.703%
2025-11-25	20.5200	20.8175	20.5200	20.8175	+0.143%	18,322	+2.414%
2025-11-24	20.6700	20.7900	20.6700	20.7877	+0.317%	4,527	+2.561%
2025-11-21	20.4500	20.7650	20.4500	20.7220	+1.669%	357,964	+2.886%
2025-11-20	20.6100	20.7209	20.3819	20.3819	-0.824%	15,478	+4.603%
2025-11-19	20.6501	20.7300	20.5300	20.5513	-0.742%	44,362	+3.740%
2025-11-18	20.6195	20.7500	20.5700	20.7049	+0.300%	5,224	+2.971%
2025-11-17	20.6430	20.6430	20.6430	20.6430	-1.064%	32	+3.280%
2025-11-14	20.7900	20.8890	20.7900	20.8650	+0.021%	54,801	+2.181%
2025-11-13	20.9000	21.0001	20.8600	20.8607	-0.451%	24,463	+2.202%
2025-11-12	20.9100	21.0570	20.9100	20.9553	-0.142%	21,661	+1.740%
2025-11-11	20.9600	21.0059	20.9401	20.9850	+0.518%	53,749	+1.596%
2025-11-10	20.8700	20.8999	20.8600	20.8769	+0.085%	19,596	+2.122%
2025-11-07	20.7900	20.8700	20.7700	20.8592	+0.694%	13,865	+2.209%
2025-11-06	20.9500	20.9500	20.6200	20.7155	-1.178%	181,749	+2.918%
2025-11-05	20.8500	21.0264	20.8500	20.9624	+0.553%	35,567	+1.706%
2025-11-04	20.8600	20.8601	20.8200	20.8472	-0.617%	8,486	+2.268%
2025-11-03	20.9403	20.9901	20.9403	20.9766	-0.396%	12,463	+1.637%
2025-10-31	21.0099	21.0600	20.9300	21.0600	+0.429%	10,816	+1.235%
2025-10-30	20.9700	21.0800	20.9600	20.9700	-1.155%	27,599	+1.669%
2025-10-29	21.5300	21.5300	21.2150	21.2150	-1.371%	33,658	+0.495%
2025-10-28	21.5500	21.6000	21.5100	21.5100	-0.458%	84,523	-0.883%
2025-10-27	21.7100	21.7100	21.6089	21.6089	-0.419%	5,464	-1.337%
2025-10-24	21.7500	21.7500	21.6610	21.6998	+0.228%	12,691	-1.750%
2025-10-23	21.5800	21.7000	21.5600	21.6505	+0.283%	104,275	-1.527%
2025-10-22	21.7700	21.7700	21.5894	21.5894	-0.529%	1,292	-1.248%
2025-10-21	21.4800	21.7300	21.4800	21.7042	+0.660%	1,148	-1.770%
2025-10-20	21.5800	21.5900	21.5100	21.5618	+0.448%	40,448	-1.121%
2025-10-17	21.3300	21.4657	21.3300	21.4657	+0.907%	18,246	-0.679%
2025-10-16	21.4100	21.4800	21.2700	21.2728	-1.320%	1,285	+0.222%
2025-10-15	21.8400	21.8500	21.4900	21.5573	-0.638%	121,759	-1.101%
2025-10-14	21.2800	21.6958	21.2800	21.6958	+1.353%	2,406	-1.732%
2025-10-13	21.3400	21.4062	21.3000	21.4062	+0.919%	1,045	-0.403%
2025-10-10	21.7300	21.7517	21.2100	21.2113	-2.132%	181,355	+0.512%
2025-10-09	21.8004	21.8004	21.6400	21.6733	-1.303%	93,948	-1.630%
2025-10-08	22.0700	22.0700	21.8800	21.9594	+0.043%	140,923	-2.912%
2025-10-07	22.0400	22.0500	21.9100	21.9500	-0.926%	22,633	-2.870%
2025-10-06	22.3900	22.3900	22.1400	22.1552	-0.441%	2,309	-3.770%
2025-10-03	22.3100	22.3750	22.2534	22.2534	+0.222%	1,690	-4.194%
2025-10-02	22.1200	22.2300	22.1200	22.2042	-0.206%	3,444	-3.982%
2025-10-01	22.1300	22.2800	22.1200	22.2500	-0.356%	6,845	-4.180%
2025-09-30	22.3200	22.3294	22.2100	22.3294	-0.015%	4,214	-4.520%
2025-09-29	22.5600	22.5600	22.2600	22.3328	-0.909%	60,558	-4.535%
2025-09-26	22.5050	22.5376	22.4900	22.5376	+0.627%	687	-5.403%
2025-09-25	22.4500	22.5759	22.3971	22.3971	-1.484%	881	-4.809%
2025-09-24	22.8400	22.8400	22.7200	22.7344	-0.146%	3,201	-6.221%
2025-09-23	22.7500	22.9100	22.7400	22.7677	+0.179%	29,254	-6.359%
2025-09-22	22.7000	22.7271	22.6700	22.7271	+0.029%	10,904	-6.191%
2025-09-19	22.7400	22.7700	22.7100	22.7204	-0.578%	4,243	-6.164%
2025-09-18	22.6900	22.8900	22.6700	22.8525	+0.885%	9,640	-6.706%
2025-09-17	22.7682	22.8150	22.6520	22.6520	+0.078%	7,544	-5.880%
2025-09-16	22.7500	22.7800	22.5800	22.6343	-0.709%	3,454	-5.807%
2025-09-15	23.0000	23.0000	22.7900	22.7959	-0.633%	1,576	-6.474%
2025-09-12	23.1300	23.1300	22.9412	22.9412	-0.816%	2,283	-7.067%
2025-09-11	22.7200	23.1300	22.7200	23.1300	+1.819%	17,481	-7.825%
2025-09-10	22.6900	22.8576	22.6300	22.7168	-0.249%	17,606	-6.149%
2025-09-09	22.7200	22.8094	22.6900	22.7736	-0.032%	14,075	-6.383%
2025-09-08	22.6900	22.7827	22.6900	22.7809	-0.018%	9,711	-6.413%
2025-09-05	22.8100	22.9400	22.6623	22.7849	-0.036%	4,398	-6.429%
2025-09-04	22.5200	22.7932	22.5200	22.7932	+1.382%	13,890	-6.463%
2025-09-03	22.5800	22.6299	22.4200	22.4826	-0.437%	3,107	-5.171%
2025-09-02	22.5000	22.5850	22.4500	22.5813	-0.790%	13,907	-5.586%
2025-08-29	22.7100	22.8530	22.6800	22.7612	+0.251%	4,210	-6.332%
2025-08-28	22.7400	22.7600	22.6400	22.7043	-1.347%	40,920	-6.097%
2025-08-27	22.7800	23.0144	22.7800	23.0144	+0.584%	5,929	-7.362%
2025-08-26	22.7700	22.8895	22.7700	22.8808	+0.094%	22,293	-6.821%
2025-08-25	22.8400	22.9250	22.8400	22.8592	-0.449%	10,956	-6.733%
2025-08-22	22.6700	23.0100	22.5400	22.9624	+2.194%	6,534	-7.153%
2025-08-21	22.3500	22.4800	22.3500	22.4695	-0.218%	936	-5.116%
2025-08-20	22.6200	22.6400	22.4900	22.5187	+0.061%	5,647	-5.323%
2025-08-19	22.3700	22.6050	22.3700	22.5050	+0.603%	22,309	-5.265%
2025-08-18	22.4000	22.4591	22.3700	22.3700	-0.242%	6,759	-4.694%
2025-08-15	22.4800	22.5599	22.3800	22.4243	-0.455%	5,775	-4.925%
2025-08-14	22.5500	22.5500	22.3600	22.5268	-0.651%	30,694	-5.357%
2025-08-13	22.4900	22.6745	22.4900	22.6745	+1.398%	1,226	-5.974%
2025-08-12	22.1000	22.3619	22.1000	22.3619	+1.450%	6,529	-4.659%
2025-08-11	22.2200	22.2300	21.9800	22.0423	-0.232%	6,457	-3.277%
2025-08-08	22.2400	22.2400	22.0936	22.0936	-0.197%	3,564	-3.501%
2025-08-07	22.2800	22.2800	22.0300	22.1373	-0.169%	75,967	-3.692%
2025-08-06	22.1800	22.2499	22.1500	22.1748	-0.521%	41,337	-3.855%
2025-08-05	22.2200	22.2909	22.2200	22.2909	+0.527%	1,218	-4.356%
2025-08-04	22.0400	22.2099	22.0400	22.1741	+0.639%	19,220	-3.852%
2025-08-01	22.0100	22.0800	21.9450	22.0332	-1.020%	1,607	-3.237%
2025-07-31	22.3900	22.4269	22.2100	22.2603	-0.862%	55,682	-4.224%
2025-07-30	22.6400	22.7000	22.4538	22.4538	-2.129%	2,675	-5.049%
2025-07-29	22.9800	23.0200	22.8700	22.9423	-0.241%	24,061	-7.071%
2025-07-28	23.0468	23.1100	22.9500	22.9978	-0.621%	13,885	-7.295%
2025-07-25	23.1504	23.1800	23.0500	23.1416	+0.449%	2,477	-7.872%
2025-07-24	23.1700	23.2690	23.0300	23.0382	-1.036%	14,989	-7.458%
2025-07-23	23.2400	23.2800	23.2200	23.2793	+1.116%	30,551	-8.416%
2025-07-22	22.7200	23.0223	22.7200	23.0223	+1.706%	5,876	-7.394%
2025-07-21	22.8600	22.8600	22.6362	22.6362	-0.270%	4,973	-5.815%
2025-07-18	22.8400	22.8400	22.6889	22.6975	-0.580%	15,988	-6.069%
2025-07-17	22.7300	22.8299	22.7000	22.8299	+0.474%	13,529	-6.614%
2025-07-16	22.6900	22.7569	22.6200	22.7221	+0.252%	18,750	-6.171%
2025-07-15	23.0600	23.0600	22.6600	22.6650	-1.564%	60,640	-5.934%
2025-07-14	23.1200	23.1200	22.8900	23.0250	-0.276%	16,287	-7.405%
2025-07-11	23.1305	23.1890	23.0000	23.0888	-1.013%	1,750	-7.661%
2025-07-10	23.1098	23.3981	23.0450	23.3250	+0.647%	13,960	-8.596%
2025-07-09	23.1600	23.1750	22.9710	23.1750	+0.303%	24,632	-8.004%
2025-07-08	23.0600	23.1700	23.0300	23.1050	+0.616%	14,778	-7.726%
2025-07-07	23.2000	23.2000	22.9000	22.9635	-1.129%	76,507	-7.157%
2025-07-03	23.2600	23.2600	23.2257	23.2257	+0.399%	330	-8.205%
2025-07-02	23.0520	23.1600	23.0520	23.1335	+0.102%	60,611	-7.839%
2025-07-01	23.0600	23.2400	23.0200	23.1100	+1.649%	10,149	-7.746%
2025-06-30	22.6800	22.7350	22.6109	22.7350	+0.816%	2,743	-6.224%
2025-06-27	22.4700	22.6400	22.4700	22.5509	+0.162%	967	-5.458%
2025-06-26	22.5650	22.5650	22.5144	22.5144	-0.114%	181	-5.305%
2025-06-25	22.5400	22.6300	22.4800	22.5400	-0.352%	29,834	-5.413%
2025-06-24	22.6424	22.7100	22.5800	22.6197	+0.465%	5,528	-5.746%
2025-06-23	22.5300	22.6290	22.3500	22.5150	+1.154%	23,593	-5.308%
2025-06-20	22.2633	22.3400	22.2000	22.2581	-0.075%	23,749	-4.215%
2025-06-18	22.2000	22.3402	22.2000	22.2747	+0.163%	432	-4.286%
2025-06-17	22.2500	22.3390	22.2384	22.2384	-0.344%	4,111	-4.130%
2025-06-16	22.3499	22.3499	22.3001	22.3152	+0.113%	207	-4.460%
2025-06-13	22.3000	22.4400	22.2900	22.2900	-0.798%	24,401	-4.352%
2025-06-12	22.4350	22.4692	22.3975	22.4692	+0.190%	3,085	-5.115%
2025-06-11	22.4954	22.5100	22.3800	22.4265	+0.072%	1,588	-4.934%
2025-06-10	22.4100	22.4390	22.4010	22.4103	+0.509%	1,429	-4.865%
2025-06-09	22.3190	22.3400	22.2800	22.2967	-0.060%	25,774	-4.380%
2025-06-06	22.2690	22.3100	22.2210	22.3100	+1.085%	3,273	-4.437%
2025-06-05	22.0890	22.1290	22.0706	22.0706	+0.093%	4,307	-3.401%
2025-06-04	22.1800	22.2250	22.0500	22.0500	-0.621%	9,829	-3.311%
2025-06-03	22.0110	22.2000	22.0000	22.1878	+0.762%	13,281	-3.911%
2025-06-02	22.0500	22.0500	21.9837	22.0200	-0.500%	11,413	-3.179%
2025-05-30	22.1610	22.1610	22.1001	22.1307	-0.626%	14,456	-3.663%
2025-05-29	22.2500	22.2700	22.1900	22.2700	-0.324%	2,159	-4.266%
2025-05-28	22.4510	22.5400	22.3423	22.3423	-0.833%	3,359	-4.576%
2025-05-27	22.3600	22.5390	22.2600	22.5300	+1.556%	3,497	-5.371%
2025-05-23	22.1700	22.2500	22.1600	22.1848	-0.161%	1,704	-3.898%
2025-05-22	22.1890	22.3000	22.1890	22.2205	-0.175%	2,561	-4.053%
2025-05-21	22.7100	22.7100	22.2594	22.2594	-1.876%	10,860	-4.220%
2025-05-20	22.7010	22.7700	22.6410	22.6850	-0.308%	3,287	-6.017%
2025-05-19	22.6800	22.7600	22.6250	22.7550	-0.162%	2,521	-6.306%
2025-05-16	22.7700	22.8200	22.7201	22.7920	+0.381%	2,912	-6.458%
2025-05-15	22.6590	22.7100	22.6400	22.7056	+0.330%	1,845	-6.102%
2025-05-14	22.6650	22.6900	22.5810	22.6310	-0.588%	5,863	-5.793%
2025-05-13	22.7200	22.8400	22.7200	22.7648	+0.437%	2,648	-6.347%
2025-05-12	22.7122	22.7600	22.6600	22.6657	+2.537%	5,444	-5.937%
2025-05-09	22.1332	22.1700	22.1050	22.1050	-0.209%	2,340	-3.551%
2025-05-08	22.0889	22.2700	22.0800	22.1513	+1.112%	3,014	-3.753%
2025-05-07	21.9300	21.9700	21.8800	21.9077	-0.074%	1,197	-2.683%
2025-05-06	21.8600	22.0283	21.8600	21.9239	-0.774%	3,468	-2.755%
2025-05-05	22.1850	22.2200	22.0950	22.0950	-0.677%	66,748	-3.508%
2025-05-02	22.1400	22.2600	22.0000	22.2455	+1.439%	13,781	-4.160%
2025-05-01	21.9700	22.1300	21.9300	21.9300	-0.396%	99,854	-2.782%
2025-04-30	21.9200	22.0171	21.7800	22.0171	-1.180%	1,736	-3.166%
2025-04-29	22.1600	22.3300	22.1600	22.2800	-0.338%	31,949	-4.309%
2025-04-28	22.3600	22.3700	22.2018	22.3556	+0.516%	3,527	-4.632%
2025-04-25	22.2700	22.2700	22.1600	22.2409	+0.042%	8,695	-4.141%
2025-04-24	22.0600	22.2590	22.0600	22.2316	+0.961%	2,019	-4.100%
2025-04-23	22.2500	22.2500	22.0100	22.0200	+0.476%	1,453	-3.179%
2025-04-22	21.7900	21.9600	21.7118	21.9157	+1.754%	37,668	-2.718%
2025-04-21	21.6900	21.6900	21.4867	21.5380	-1.405%	2,605	-1.012%
2025-04-17	21.7850	21.8900	21.7809	21.8450	+1.158%	1,718	-2.403%
2025-04-16	21.8800	21.8890	21.5150	21.5950	-0.847%	4,312	-1.273%
2025-04-15	21.9651	21.9651	21.7400	21.7795	-0.140%	3,165	-2.110%
2025-04-14	21.8050	21.8993	21.7076	21.8100	+0.832%	9,648	-2.247%
2025-04-11	21.6440	21.6500	21.6300	21.6300	+1.091%	2,096	-1.433%
2025-04-10	21.5800	21.5800	21.2000	21.3965	-2.633%	13,020	-0.358%
2025-04-09	20.9500	21.9750	20.6397	21.9750	+4.932%	19,977	-2.981%
2025-04-08	21.6900	21.7400	20.9422	20.9422	-2.044%	1,730	+1.804%
2025-04-07	21.3500	21.9000	21.2514	21.3791	-1.933%	24,886	-0.276%
2025-04-04	22.2891	22.2891	21.8005	21.8005	-4.384%	47,338	-2.204%
2025-04-03	22.7910	22.8000	22.7672	22.8000	-1.381%	491	-6.491%
2025-04-02	23.0400	23.1193	23.0400	23.1193	-0.089%	1,937	-7.783%
2025-04-01	23.0100	23.1790	23.0100	23.1400	+0.130%	2,987	-7.865%
2025-03-31	22.9300	23.1490	22.9300	23.1100	+0.522%	2,115	-7.746%
2025-03-28	23.0700	23.0700	22.9299	22.9900	-0.627%	20,013	-7.264%
2025-03-27	23.3000	23.3000	23.1350	23.1350	-1.677%	951	-7.845%
2025-03-26	23.5750	23.6100	23.5127	23.5296	-0.383%	14,507	-9.391%
2025-03-25	23.6450	23.6900	23.5700	23.6200	+0.191%	4,055	-9.738%
2025-03-24	23.5890	23.6190	23.5700	23.5750	+0.768%	1,693	-9.565%
2025-03-21	23.4000	23.4900	23.3900	23.3954	-0.793%	2,864	-8.871%
2025-03-20	23.6500	23.6500	23.5800	23.5824	-0.328%	1,422	-9.594%
2025-03-19	23.5200	23.6600	23.5200	23.6600	+0.810%	2,642	-9.890%
2025-03-18	23.4600	23.4700	23.4250	23.4700	-0.128%	2,433	-9.161%
2025-03-17	23.5000	23.5100	23.4490	23.5000	+1.090%	3,225	-9.277%
2025-03-14	23.1562	23.2900	23.1500	23.2465	+1.281%	2,496	-8.287%
2025-03-13	23.2600	23.2600	22.9524	22.9524	-1.025%	6,087	-7.112%
2025-03-12	23.2300	23.2900	23.1300	23.1900	+0.346%	4,533	-8.064%
2025-03-11	23.2500	23.2500	23.1100	23.1100	-0.474%	13,222	-7.746%
2025-03-10	23.3900	23.4900	23.1350	23.2200	-1.714%	15,854	-8.183%
2025-03-07	23.4000	23.6700	23.4000	23.6250	+1.504%	3,049	-9.757%
2025-03-06	23.1800	23.3700	23.1800	23.2750	-0.499%	10,603	-8.400%
2025-03-05	23.3450	23.4308	23.2300	23.3917	-0.293%	19,263	-8.857%
2025-03-04	23.4000	23.7000	23.3600	23.4605	-0.386%	23,272	-9.124%
2025-03-03	24.6000	24.6000	23.5000	23.5513	-1.252%	42,086	-9.474%
2025-02-28	23.8399	23.8700	23.6500	23.8499	+0.796%	52,519	-10.608%
2025-02-27	23.9700	23.9700	23.6616	23.6616	-1.922%	6,141	-9.896%
2025-02-26	24.4000	24.4400	24.1200	24.1253	-0.841%	31,379	-11.628%
2025-02-25	24.3286	24.3800	24.3286	24.3300	+0.206%	1,022	-12.372%
2025-02-24	24.4900	24.4900	24.2800	24.2800	-1.180%	984	-12.191%
2025-02-21	24.8800	24.8800	24.5490	24.5700	-0.877%	4,685	-13.228%
2025-02-20	24.7392	24.8085	24.7392	24.7874	+0.016%	1,117	-13.989%
2025-02-19	24.6800	24.7835	24.6800	24.7835	+0.201%	3,682	-13.975%
2025-02-18	24.6440	24.7599	24.6440	24.7338	+0.503%	20,619	-13.802%
2025-02-14	24.6800	24.7100	24.5850	24.6100	+0.020%	32,756	-13.369%
2025-02-13	24.5900	24.6100	24.5029	24.6050	+0.705%	7,209	-13.351%
2025-02-12	24.4089	24.4900	24.3800	24.4327	-0.054%	57,905	-12.740%
2025-02-11	24.2820	24.4899	24.2512	24.4460	+0.435%	13,555	-12.787%
2025-02-10	24.2100	24.3400	24.2015	24.3400	+0.703%	6,798	-12.408%
2025-02-07	24.3100	24.3100	24.0867	24.1700	-0.294%	872	-11.791%
2025-02-06	24.3200	24.3350	24.2300	24.2413	-0.262%	5,358	-12.051%
2025-02-05	24.2500	24.3400	24.2500	24.3050	+0.074%	10,121	-12.281%
2025-02-04	24.2372	24.3300	24.2200	24.2870	+0.297%	4,085	-12.216%
2025-02-03	24.0000	24.2450	23.9600	24.2150	-0.493%	25,263	-11.955%
2025-01-31	24.3300	24.4600	24.2900	24.3350	-0.348%	11,896	-12.390%
2025-01-30	24.1800	24.4200	24.1707	24.4200	+0.430%	9,796	-12.695%
2025-01-29	24.4732	24.4732	24.3155	24.3155	-0.469%	663	-12.319%
2025-01-28	24.5400	24.5400	24.4240	24.4300	-0.731%	7,373	-12.730%
2025-01-27	24.5970	24.6100	24.4820	24.6100	+0.664%	6,144	-13.369%
2025-01-24	24.4680	24.5290	24.4400	24.4477	-0.538%	31,290	-12.793%
2025-01-23	24.3850	24.5800	24.3850	24.5800	+0.841%	3,664	-13.263%
2025-01-22	24.3917	24.4700	24.3750	24.3750	-0.582%	50,836	-12.533%
2025-01-21	24.5200	24.5400	24.4500	24.5178	+0.565%	11,177	-13.043%
2025-01-17	24.4900	24.5000	24.3800	24.3800	+0.035%	2,340	-12.551%
2025-01-16	24.3700	24.4226	24.3000	24.3715	+0.088%	3,187	-12.521%
2025-01-15	24.3811	24.3811	24.2500	24.3500	+0.783%	50,940	-12.444%
2025-01-14	24.1799	24.2200	24.1192	24.1608	+0.440%	3,096	-11.758%
2025-01-13	23.9300	24.0800	23.8924	24.0550	+0.104%	3,917	-11.370%
2025-01-10	24.0830	24.1300	23.9701	24.0300	-0.352%	17,358	-11.278%
2025-01-08	24.0500	24.1599	24.0500	24.1150	-0.104%	1,170	-11.590%
2025-01-07	24.0934	24.1800	24.0934	24.1400	+0.166%	3,035	-11.682%
2025-01-06	24.1800	24.3600	24.1000	24.1000	-0.290%	26,630	-11.535%
2025-01-03	24.1100	24.2820	24.1100	24.1700	+0.207%	13,717	-11.791%
2025-01-02	24.0000	24.2500	23.9915	24.1200	+0.542%	21,723	-11.609%
2024-12-31	23.9400	23.9900	23.8900	23.9900	+0.732%	10,786	-11.130%
2024-12-30	23.7900	23.8900	23.7050	23.8157	-0.685%	30,571	-10.479%
2024-12-27	24.0900	24.0900	23.8900	23.9800	-1.456%	5,710	-11.093%
2024-12-26	24.2600	24.3700	24.2518	24.3343	-0.015%	50,994	-12.387%
2024-12-24	24.2000	24.3700	24.1915	24.3379	+0.945%	69,998	-12.400%
2024-12-23	23.9200	24.1300	23.9109	24.1100	+0.443%	15,535	-11.572%
2024-12-20	24.0356	24.1700	24.0037	24.0037	+0.476%	5,994	-11.180%
2024-12-19	24.0916	24.0916	23.8900	23.8900	-0.002%	44,071	-10.758%
2024-12-18	24.4200	24.4599	23.8905	23.8905	-1.746%	62,780	-10.760%
2024-12-17	24.4100	24.4100	24.2564	24.3150	-0.783%	5,951	-12.317%
2024-12-16	24.6400	24.6600	24.5069	24.5069	-0.581%	2,734	-13.004%
2024-12-13	24.6800	24.6900	24.5600	24.6500	+0.086%	3,677	-13.509%
2024-12-12	24.7100	24.7100	24.6000	24.6287	-0.098%	7,949	-13.434%
2024-12-11	24.7099	24.7099	24.6200	24.6529	+0.134%	12,187	-13.519%
2024-12-10	24.6300	24.7600	24.6200	24.6200	-0.770%	4,629	-13.404%
2024-12-09	24.9693	25.0099	24.8110	24.8110	-0.257%	22,602	-14.070%
2024-12-06	24.8833	24.8961	24.8100	24.8750	-0.040%	8,478	-14.291%
2024-12-05	24.9300	24.9300	24.8722	24.8850	-0.352%	5,225	-14.326%
2024-12-04	25.0035	25.0200	24.9728	24.9728	-0.427%	49,459	-14.627%
2024-12-03	25.2100	25.2100	24.9810	25.0800	+0.060%	31,701	-14.992%
2024-12-02	25.0600	25.0995	24.9373	25.0650	+0.048%	2,564	-14.941%
2024-11-29	25.1100	25.1200	25.0529	25.0529	+0.232%	4,358	-14.900%
2024-11-27	25.0301	25.0600	24.9950	24.9950	+0.140%	29,777	-14.703%
2024-11-26	24.9500	25.0100	24.9100	24.9600	-0.908%	4,321	-14.583%
2024-11-25	25.2400	25.3100	25.1600	25.1888	+0.634%	21,462	-15.359%
2024-11-22	24.9600	25.0600	24.9500	25.0300	+1.009%	63,836	-14.822%
2024-11-21	24.7400	24.8500	24.7350	24.7800	+0.507%	4,804	-13.963%
2024-11-20	24.6000	24.6758	24.5425	24.6550	-0.263%	2,690	-13.527%
2024-11-19	24.6200	24.7400	24.5785	24.7200	+0.122%	3,453	-13.754%
2024-11-18	24.6000	24.7500	24.6000	24.6900	+0.366%	4,830	-13.649%
2024-11-15	24.6200	24.6200	24.6000	24.6000	-0.529%	1,654	-13.333%
2024-11-14	24.8999	24.8999	24.7309	24.7309	-0.319%	11,462	-13.792%
2024-11-13	24.8100	24.9100	24.8100	24.8100	+0.506%	19,287	-14.067%
2024-11-12	24.8150	24.8150	24.6850	24.6850	-0.943%	2,801	-13.632%
2024-11-11	24.8500	24.9700	24.8500	24.9200	+0.080%	6,801	-14.446%
2024-11-08	24.9500	24.9600	24.8817	24.9000	-0.080%	3,543	-14.378%
2024-11-07	24.8215	24.9600	24.8215	24.9200	+0.646%	24,921	-14.446%
2024-11-06	24.6700	24.8000	24.6343	24.7600	+1.914%	5,713	-13.893%
2024-11-05	24.1100	24.3200	24.1100	24.2950	+0.786%	13,984	-12.245%
2024-11-04	24.1700	24.2799	24.0603	24.1055	-0.349%	10,380	-11.555%
2024-11-01	24.3500	24.3500	24.1683	24.1900	-0.241%	20,097	-11.864%
2024-10-31	24.3300	24.3300	24.2485	24.2485	-0.519%	2,704	-12.077%
2024-10-30	24.4600	24.4600	24.3750	24.3750	-0.773%	494	-12.533%
2024-10-29	24.5900	24.6090	24.5650	24.5650	-0.747%	725	-13.210%
2024-10-28	24.7800	24.7999	24.7500	24.7500	+0.040%	2,942	-13.859%
2024-10-25	24.9300	24.9300	24.7400	24.7400	-0.362%	2,590	-13.824%
2024-10-24	24.7400	24.8500	24.7400	24.8300	+0.303%	5,218	-14.136%
2024-10-23	24.8250	24.8250	24.7467	24.7550	-1.099%	9,330	-13.876%
2024-10-22	25.0916	25.1290	25.0300	25.0300	-0.871%	2,658	-14.822%
2024-10-21	25.3600	25.3600	25.2000	25.2500	-0.766%	18,067	-15.564%
2024-10-18	25.4100	25.4799	25.4100	25.4450	+0.335%	2,930	-16.211%
2024-10-17	25.3850	25.4200	25.3350	25.3600	-0.275%	11,406	-15.931%
2024-10-16	25.3600	25.4300	25.3600	25.4300	+0.933%	2,778	-16.162%
2024-10-15	25.3000	25.3200	25.1950	25.1950	-0.297%	5,174	-15.380%
2024-10-14	25.2399	25.3100	25.1500	25.2700	-0.158%	44,010	-15.631%
2024-10-11	25.2988	25.3100	25.2988	25.3100	+0.311%	261	-15.765%
2024-10-10	25.2100	25.2700	25.1601	25.2316	-0.073%	21,040	-15.503%
2024-10-09	25.2845	25.3200	25.2100	25.2500	-0.158%	65,009	-15.564%
2024-10-08	25.2900	25.2900	25.2900	25.2900	-0.099%	1,713	-15.698%
2024-10-07	25.3400	25.3500	25.2700	25.3150	-0.138%	4,037	-15.781%
2024-10-04	25.4390	25.4390	25.3400	25.3500	-0.039%	35,283	-15.897%
2024-10-03	25.3600	25.3600	25.3600	25.3600	+0.198%	57	-15.931%
2024-10-02	25.3400	25.3400	25.2743	25.3100	+0.138%	38,712	-15.765%
2024-10-01	25.2600	25.3200	25.2600	25.2750	-0.394%	38,160	-15.648%

.dark-mode .jxqB1L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jxqB1L{ color: #333333; background-color: white; border: 2px solid #333333; }ERNZElevation Series Trust TrueShares Active Yield ETFstock NASDAQ

ERNZ
Elevation Series Trust TrueShares Active Yield ETF
stock NASDAQ