TrueShares Structured Outcome (October) ETF (OCTZ)

OCTZ
🏛️ États-Unis →
43.19
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 43.19 43.19 43.19 43.19 0.0M
2025-09-25 42.97 42.97 42.97 42.97 0.0M
2025-09-24 43.13 43.15 43.13 43.15 0.0M
2025-09-23 43.26 43.26 43.26 43.26 0.0M
2025-09-22 43.35 43.48 43.35 43.48 0.0M
2025-09-19 43.24 43.31 43.24 43.31 0.0M
2025-09-18 43.25 43.25 43.13 43.13 0.0M
2025-09-17 42.90 42.92 42.90 42.92 0.0M
2025-09-16 43.02 43.02 42.94 43.01 0.0M
2025-09-15 42.95 43.03 42.95 43.03 0.0M
2025-09-12 42.86 42.86 42.86 42.86 0.0M
2025-09-11 42.88 42.88 42.88 42.88 0.0M
2025-09-10 42.64 42.64 42.57 42.57 0.0M
2025-09-09 42.35 42.46 42.35 42.46 0.0M
2025-09-08 42.49 42.49 42.37 42.37 0.0M
2025-09-05 42.22 42.29 42.19 42.26 0.0M
2025-09-04 42.20 42.40 42.20 42.40 0.0M
2025-09-03 41.98 42.07 41.98 42.07 0.0M
2025-09-02 41.89 41.95 41.65 41.95 0.1M
2025-08-29 42.10 42.20 42.10 42.20 0.0M
2025-08-28 42.34 42.43 42.34 42.43 0.0M
2025-08-27 42.34 42.34 42.34 42.34 0.0M
2025-08-26 42.05 42.24 42.05 42.24 0.0M
2025-08-25 42.12 42.16 42.12 42.12 0.0M
2025-08-22 42.18 42.23 42.18 42.23 0.0M
2025-08-21 41.68 41.72 41.68 41.72 0.0M
2025-08-20 41.65 41.86 41.65 41.86 0.0M
2025-08-19 42.05 42.05 41.94 41.94 0.0M
2025-08-18 42.11 42.16 42.11 42.16 0.0M
2025-08-15 42.14 42.23 42.09 42.15 0.0M
2025-08-14 42.15 42.27 42.10 42.27 0.0M
2025-08-13 42.16 42.24 42.14 42.24 0.0M
2025-08-12 41.87 42.14 41.87 42.11 0.0M
2025-08-11 41.97 42.01 41.97 42.01 0.0M
2025-08-08 41.79 41.90 41.79 41.87 0.0M
2025-08-07 41.66 41.66 41.60 41.60 0.0M
2025-08-06 41.45 41.69 41.42 41.61 0.0M
2025-08-05 41.47 41.52 41.38 41.38 0.0M
2025-08-04 41.47 41.52 41.40 41.52 0.0M
2025-08-01 41.14 41.14 41.04 41.10 0.1M
2025-07-31 41.56 41.56 41.56 41.56 0.0M
2025-07-30 41.69 41.69 41.69 41.69 0.0M
2025-07-29 41.81 41.81 41.73 41.73 0.0M
2025-07-28 41.72 41.82 41.72 41.82 0.0M
2025-07-25 41.84 41.84 41.84 41.84 0.0M
2025-07-24 41.72 41.72 41.72 41.72 0.0M
2025-07-23 41.60 41.66 41.60 41.66 0.0M
2025-07-22 41.45 41.45 41.45 41.45 0.0M
2025-07-21 41.49 41.57 41.41 41.41 0.0M
2025-07-18 41.37 41.37 41.37 41.37 0.0M
2025-07-17 41.13 41.36 41.13 41.36 0.0M
2025-07-16 41.26 41.26 41.26 41.26 0.0M
2025-07-15 41.31 41.31 41.08 41.08 0.0M
2025-07-14 41.13 41.21 41.03 41.19 0.6M
2025-07-11 41.10 41.19 41.10 41.13 0.0M
2025-07-10 41.07 41.32 41.07 41.23 0.0M
2025-07-09 41.12 41.16 41.12 41.16 0.0M
2025-07-08 41.12 41.12 40.98 40.98 0.0M
2025-07-07 41.15 41.15 40.99 40.99 0.0M
2025-07-03 41.22 41.32 41.18 41.26 0.0M
2025-07-02 41.00 41.02 40.89 40.97 0.0M
2025-07-01 40.84 40.93 40.79 40.84 0.0M
2025-06-30 40.78 40.87 40.78 40.87 0.0M
2025-06-27 40.67 40.80 40.56 40.69 0.0M
2025-06-26 40.57 40.57 40.54 40.54 0.0M
2025-06-25 40.28 40.38 40.28 40.29 0.0M
2025-06-24 40.33 40.33 40.30 40.30 0.0M
2025-06-23 39.66 39.96 39.66 39.96 0.0M
2025-06-20 39.76 39.85 39.68 39.68 0.0M
2025-06-18 39.85 39.88 39.73 39.73 0.0M
2025-06-17 39.89 39.89 39.77 39.77 0.0M
2025-06-16 40.04 40.14 39.99 39.99 0.0M
2025-06-13 40.02 40.02 39.71 39.71 0.0M
2025-06-12 40.09 40.09 39.97 40.03 0.0M
2025-06-11 40.16 40.16 39.94 39.94 0.0M
2025-06-10 39.99 40.02 39.94 40.02 0.0M
2025-06-09 39.85 39.92 39.85 39.87 0.0M
2025-06-06 39.93 39.93 39.78 39.86 0.0M
2025-06-05 39.75 39.75 39.44 39.52 0.0M
2025-06-04 39.75 39.75 39.71 39.71 0.0M
2025-06-03 39.65 39.79 39.65 39.72 0.0M
2025-06-02 39.32 39.52 39.29 39.52 0.1M
2025-05-30 38.88 39.45 38.88 39.45 0.0M
2025-05-29 39.35 39.42 39.30 39.42 0.0M
2025-05-28 39.53 39.53 39.33 39.33 0.0M
2025-05-27 39.40 39.53 39.40 39.47 0.0M
2025-05-23 38.93 39.08 38.80 38.92 0.0M
2025-05-22 39.22 39.22 39.07 39.10 0.0M
2025-05-21 39.50 39.50 38.99 39.18 0.0M
2025-05-20 39.63 39.68 39.51 39.56 0.0M
2025-05-19 39.39 39.73 39.39 39.72 0.0M
2025-05-16 39.40 39.64 39.40 39.63 0.0M
2025-05-15 39.20 39.54 39.20 39.49 0.0M
2025-05-14 39.36 39.39 39.22 39.32 0.0M
2025-05-13 39.06 39.39 39.05 39.30 0.0M
2025-05-12 39.01 39.01 39.01 39.01 0.0M
2025-05-09 38.36 38.37 38.23 38.26 0.0M
2025-05-08 38.23 38.51 38.23 38.28 0.0M
2025-05-07 38.05 38.17 37.82 38.10 0.0M
2025-05-06 37.87 38.11 37.87 38.02 0.0M
2025-05-05 38.25 38.38 38.18 38.19 0.0M
2025-05-02 38.30 38.43 38.25 38.35 0.0M
2025-05-01 38.12 38.34 38.00 38.00 0.0M
2025-04-30 37.52 37.82 37.52 37.82 0.0M
2025-04-29 37.59 37.77 37.59 37.77 0.0M
2025-04-28 37.65 37.68 37.44 37.65 0.0M
2025-04-25 37.50 37.60 37.50 37.60 0.0M
2025-04-24 37.07 37.43 37.07 37.43 0.0M
2025-04-23 37.25 37.31 36.87 36.96 0.0M
2025-04-22 36.24 36.68 36.24 36.50 0.0M
2025-04-21 36.31 36.31 35.57 35.90 0.0M
2025-04-17 36.51 36.51 36.40 36.44 0.0M
2025-04-16 36.56 36.86 36.25 36.39 0.0M
2025-04-15 37.13 37.13 36.97 36.97 0.0M
2025-04-14 36.94 37.00 36.80 36.98 0.0M
2025-04-11 35.62 36.82 35.62 36.71 0.0M
2025-04-10 36.10 36.15 35.85 36.15 0.0M
2025-04-09 35.18 37.48 34.71 37.23 0.0M
2025-04-08 36.30 36.30 34.69 34.82 0.0M
2025-04-07 35.37 35.52 34.70 35.09 0.0M
2025-04-04 36.22 36.22 35.39 35.39 0.0M
2025-04-03 37.28 37.28 37.00 37.00 0.0M
2025-04-02 38.08 38.35 38.08 38.30 0.0M
2025-04-01 38.02 38.14 37.81 38.03 0.0M
2025-03-31 37.74 37.98 37.72 37.98 0.0M
2025-03-28 38.17 38.17 37.82 37.88 0.0M
2025-03-27 38.61 38.61 38.41 38.41 0.0M
2025-03-26 38.64 38.76 38.45 38.48 0.0M
2025-03-25 38.87 38.87 38.71 38.77 0.0M
2025-03-24 38.72 38.82 38.72 38.74 0.0M
2025-03-21 37.99 38.25 37.99 38.25 0.0M
2025-03-20 38.46 38.46 38.26 38.26 0.0M
2025-03-19 38.30 38.31 38.15 38.31 0.0M
2025-03-18 37.96 38.06 37.96 38.03 0.0M
2025-03-17 38.32 38.40 38.32 38.33 0.0M
2025-03-14 37.85 38.15 37.75 38.15 0.0M
2025-03-13 37.86 37.87 37.50 37.57 0.0M
2025-03-12 37.96 38.04 37.91 37.96 0.0M
2025-03-11 37.70 37.97 37.63 37.70 0.0M
2025-03-10 38.26 38.26 37.84 37.98 0.0M
2025-03-07 38.55 38.73 38.35 38.73 0.0M
2025-03-06 38.82 38.86 38.53 38.58 0.0M
2025-03-05 38.74 39.09 38.63 39.06 0.1M
2025-03-04 38.63 39.08 38.56 38.72 0.3M
2025-03-03 39.02 39.11 39.02 39.11 0.0M
2025-02-28 39.30 39.56 39.21 39.56 0.0M
2025-02-27 39.63 39.63 39.16 39.16 0.0M
2025-02-26 39.77 39.90 39.58 39.58 0.0M
2025-02-25 39.50 39.65 39.50 39.58 0.0M
2025-02-24 39.76 39.79 39.76 39.77 0.0M
2025-02-21 40.32 40.32 39.81 39.87 0.0M
2025-02-20 40.40 40.40 40.40 40.40 0.0M
2025-02-19 40.33 40.52 40.33 40.52 0.0M
2025-02-18 40.39 40.45 40.23 40.41 0.0M
2025-02-14 40.38 40.38 40.38 40.38 0.0M
2025-02-13 40.20 40.37 40.20 40.37 0.0M
2025-02-12 40.06 40.07 40.04 40.07 0.0M
2025-02-11 40.04 40.15 40.04 40.15 0.0M
2025-02-10 40.22 40.22 40.13 40.13 0.0M
2025-02-07 40.19 40.19 39.92 39.92 0.0M
2025-02-06 40.12 40.22 40.12 40.21 0.0M
2025-02-05 40.10 40.10 40.10 40.10 0.0M
2025-02-04 39.77 40.04 39.77 40.00 0.0M
2025-02-03 39.82 39.82 39.76 39.80 0.0M
2025-01-31 40.39 40.39 40.00 40.00 0.0M
2025-01-30 40.13 40.28 40.05 40.21 0.0M
2025-01-29 40.05 40.08 39.98 40.00 0.0M
2025-01-28 40.13 40.13 40.13 40.13 0.0M
2025-01-27 39.79 39.83 39.68 39.83 0.0M
2025-01-24 40.36 40.36 40.31 40.31 0.0M
2025-01-23 40.20 40.39 40.20 40.39 0.0M
2025-01-22 40.34 40.34 40.26 40.26 0.0M
2025-01-21 40.02 40.06 39.98 40.06 0.0M
2025-01-17 39.84 39.84 39.83 39.83 0.0M
2025-01-16 39.56 39.56 39.51 39.53 0.0M
2025-01-15 39.50 39.58 39.44 39.57 0.0M
2025-01-14 38.99 38.99 38.99 38.99 0.0M
2025-01-13 38.80 38.96 38.80 38.96 0.0M
2025-01-10 38.88 39.03 38.84 38.92 0.0M
2025-01-08 39.22 39.36 39.22 39.36 0.0M
2025-01-07 39.45 39.45 39.36 39.36 0.0M
2025-01-06 39.92 39.92 39.67 39.67 0.0M
2025-01-03 39.51 39.51 39.51 39.51 0.0M
2025-01-02 38.92 39.13 38.92 39.13 0.0M