TrueShares Seasonality Laddered Buffered ETF

ONEZ
🏛️ usa →
26.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.34 26.53 26.32 26.46 0.0M
2025-09-25 26.29 26.45 26.20 26.35 0.0M
2025-09-24 26.52 26.52 26.36 26.44 0.0M
2025-09-23 26.33 26.63 26.33 26.43 0.0M
2025-09-22 26.51 26.97 26.45 26.67 0.0M
2025-09-19 26.52 26.55 26.38 26.52 0.0M
2025-09-18 26.43 26.55 26.38 26.43 0.0M
2025-09-17 26.41 26.47 26.14 26.32 0.0M
2025-09-16 26.37 26.42 26.29 26.36 0.0M
2025-09-15 26.37 26.44 26.30 26.37 0.0M
2025-09-12 26.27 26.34 26.23 26.28 0.0M
2025-09-11 26.16 26.37 26.16 26.30 0.0M
2025-09-10 26.10 26.27 26.05 26.14 0.0M
2025-09-09 25.83 26.14 25.83 26.09 0.0M
2025-09-08 25.94 26.13 25.94 26.09 0.0M
2025-09-05 26.15 26.15 25.88 25.98 0.0M
2025-09-04 25.97 26.11 25.89 25.96 0.0M
2025-09-03 25.97 25.99 25.79 25.90 0.0M
2025-09-02 25.85 25.85 25.66 25.83 0.0M
2025-08-29 25.77 26.01 25.77 25.95 0.0M
2025-08-28 25.99 26.14 25.93 26.14 0.0M
2025-08-27 25.91 26.08 25.91 26.03 0.0M
2025-08-26 25.90 26.05 25.83 25.98 0.0M
2025-08-25 25.95 26.04 25.91 25.93 0.0M
2025-08-22 25.97 26.06 25.89 25.99 0.0M
2025-08-21 25.68 25.76 25.62 25.68 0.0M
2025-08-20 25.64 25.98 25.57 25.71 0.0M
2025-08-19 25.99 26.03 25.74 25.89 0.0M
2025-08-18 25.64 26.00 25.64 25.93 0.0M
2025-08-15 26.01 26.03 25.83 26.00 0.0M
2025-08-14 25.98 26.06 25.89 25.99 0.0M
2025-08-13 25.95 26.04 25.84 25.88 0.0M
2025-08-12 25.68 25.93 25.68 25.91 0.0M
2025-08-11 25.55 25.96 25.55 25.68 0.0M
2025-08-08 25.47 25.82 25.47 25.74 0.0M
2025-08-07 25.57 25.69 25.47 25.59 0.0M
2025-08-06 25.58 25.69 25.43 25.69 0.0M
2025-08-05 25.57 25.60 25.42 25.48 0.0M
2025-08-04 25.59 25.64 25.46 25.58 0.0M
2025-08-01 25.41 25.52 25.28 25.34 0.0M
2025-07-31 25.87 25.95 25.60 25.77 0.0M
2025-07-30 26.00 26.00 25.64 25.69 0.0M
2025-07-29 25.85 25.86 25.66 25.76 0.0M
2025-07-28 25.86 25.86 25.68 25.76 0.0M
2025-07-25 25.72 25.85 25.66 25.77 0.0M
2025-07-24 25.62 25.81 25.62 25.64 0.0M
2025-07-23 25.63 25.74 25.56 25.74 0.0M
2025-07-22 25.42 25.62 25.42 25.48 0.0M
2025-07-21 25.58 25.66 25.48 25.53 0.0M
2025-07-18 25.51 25.57 25.45 25.50 0.0M
2025-07-17 25.51 25.53 25.42 25.51 0.0M
2025-07-16 25.22 25.46 25.21 25.35 0.0M
2025-07-15 25.46 25.52 25.31 25.35 0.0M
2025-07-14 25.36 25.46 25.34 25.43 1.6M
2025-07-11 25.30 25.50 25.30 25.41 0.0M
2025-07-10 25.43 25.52 25.38 25.44 0.0M
2025-07-09 25.47 25.47 25.27 25.40 0.0M
2025-07-08 25.26 25.37 25.26 25.30 0.0M
2025-07-07 25.26 25.40 25.21 25.29 0.0M
2025-07-03 25.43 25.50 25.38 25.46 0.0M
2025-07-02 25.22 25.37 25.22 25.22 0.2M
2025-07-01 25.23 25.27 25.13 25.25 0.0M
2025-06-30 25.21 25.27 25.14 25.27 0.0M
2025-06-27 25.08 25.24 24.91 25.16 0.0M
2025-06-26 25.00 25.13 24.93 25.13 0.0M
2025-06-25 25.03 25.03 24.87 24.93 0.0M
2025-06-24 24.92 25.01 24.81 25.00 0.0M
2025-06-23 24.59 24.76 24.59 24.73 0.0M
2025-06-20 24.55 24.96 24.48 24.57 0.0M
2025-06-18 24.74 24.75 24.60 24.60 0.0M
2025-06-17 24.77 24.78 24.56 24.62 0.0M
2025-06-16 24.58 24.88 24.58 24.75 0.0M
2025-06-13 24.73 24.75 24.49 24.59 0.0M
2025-06-12 24.58 24.85 24.58 24.77 0.0M
2025-06-11 24.79 24.88 24.65 24.65 0.0M
2025-06-10 24.66 24.83 24.66 24.76 0.0M
2025-06-09 24.64 24.77 24.62 24.68 0.0M
2025-06-06 24.68 24.75 24.60 24.68 0.0M
2025-06-05 24.57 24.73 24.44 24.44 0.0M
2025-06-04 24.53 24.68 24.53 24.60 0.0M
2025-06-03 24.55 24.68 24.55 24.64 0.0M
2025-06-02 24.39 24.70 24.36 24.58 0.0M
2025-05-30 24.32 24.70 24.11 24.45 0.0M
2025-05-29 24.36 24.56 24.35 24.43 0.0M
2025-05-28 24.39 24.53 24.34 24.37 0.0M
2025-05-27 24.35 24.54 24.32 24.46 0.0M
2025-05-23 24.19 24.27 24.06 24.15 0.0M
2025-05-22 24.20 24.41 24.19 24.28 0.0M
2025-05-21 24.51 24.53 24.19 24.34 0.0M
2025-05-20 24.46 24.61 24.26 24.46 0.0M
2025-05-19 24.05 24.67 24.05 24.51 0.0M
2025-05-16 24.44 24.57 24.41 24.49 0.0M
2025-05-15 23.98 24.50 23.98 24.45 1.5M
2025-05-14 24.35 24.44 24.35 24.38 0.0M
2025-05-13 23.93 24.46 23.93 24.37 0.0M
2025-05-12 24.56 24.56 24.16 24.24 0.0M
2025-05-09 23.78 23.85 23.71 23.78 0.0M
2025-05-08 23.73 23.94 23.67 23.79 0.0M
2025-05-07 23.71 23.76 23.57 23.70 0.0M
2025-05-06 23.72 23.72 23.57 23.66 0.0M
2025-05-05 23.76 23.81 23.69 23.74 0.0M
2025-05-02 23.83 23.90 23.72 23.81 0.0M
2025-05-01 23.71 23.81 23.65 23.72 0.0M
2025-04-30 23.23 23.59 23.23 23.59 0.0M
2025-04-29 23.52 23.57 23.46 23.56 0.0M
2025-04-28 23.55 23.55 23.35 23.48 0.0M
2025-04-25 23.31 23.48 23.31 23.44 0.0M
2025-04-24 23.11 23.43 23.11 23.43 0.0M
2025-04-23 23.39 23.39 23.00 23.10 0.0M
2025-04-22 22.67 22.99 22.67 22.87 0.0M
2025-04-21 22.50 22.52 22.40 22.52 0.0M
2025-04-17 22.85 23.00 22.77 22.82 0.0M
2025-04-16 22.92 22.92 22.61 22.78 0.0M
2025-04-15 23.07 23.17 23.07 23.10 0.0M
2025-04-14 23.29 23.29 23.04 23.12 0.0M
2025-04-11 22.66 22.98 22.66 22.97 0.0M
2025-04-10 22.60 22.89 22.42 22.73 0.0M
2025-04-09 22.12 23.32 21.89 23.25 0.0M
2025-04-08 22.89 22.89 21.69 21.96 0.0M
2025-04-07 22.07 22.30 21.92 22.12 0.0M
2025-04-04 22.73 22.74 22.26 22.27 0.0M
2025-04-03 23.22 23.40 23.12 23.13 0.0M
2025-04-02 23.72 23.91 23.65 23.83 0.0M
2025-04-01 23.79 23.79 23.65 23.75 0.0M
2025-03-31 23.47 23.69 23.42 23.69 0.0M
2025-03-28 23.84 23.84 23.56 23.63 0.0M
2025-03-27 23.82 24.04 23.82 23.95 0.0M
2025-03-26 24.01 24.17 23.97 23.97 0.0M
2025-03-25 24.15 24.21 24.04 24.14 0.0M
2025-03-24 24.07 24.21 23.94 24.21 0.0M
2025-03-21 23.72 23.86 23.72 23.84 0.0M
2025-03-20 23.95 23.95 23.80 23.84 0.0M
2025-03-19 23.85 23.98 23.79 23.88 0.0M
2025-03-18 23.72 23.82 23.67 23.74 0.0M
2025-03-17 23.86 24.02 23.80 23.96 0.0M
2025-03-14 23.54 23.82 23.54 23.79 0.0M
2025-03-13 23.72 23.72 23.45 23.51 0.0M
2025-03-12 23.68 23.73 23.61 23.70 0.0M
2025-03-11 23.62 23.76 23.54 23.62 0.0M
2025-03-10 23.87 23.87 23.61 23.79 0.0M
2025-03-07 23.90 24.16 23.90 24.12 0.0M
2025-03-06 24.12 24.13 23.96 24.01 0.0M
2025-03-05 24.10 24.38 24.07 24.29 0.0M
2025-03-04 24.10 24.32 24.00 24.13 0.0M
2025-03-03 24.58 24.59 24.31 24.53 0.0M
2025-02-28 24.41 24.61 24.32 24.61 0.0M
2025-02-27 25.02 25.02 24.43 24.45 0.0M
2025-02-26 24.69 24.80 24.65 24.65 0.0M
2025-02-25 24.55 24.75 24.50 24.69 0.0M
2025-02-24 24.74 24.93 24.69 24.93 0.0M
2025-02-21 25.07 25.07 24.74 24.79 0.0M
2025-02-20 25.19 25.19 24.99 25.14 0.0M
2025-02-19 25.15 25.22 24.99 25.19 0.0M
2025-02-18 24.99 25.31 24.99 25.31 0.0M
2025-02-14 25.01 25.15 25.01 25.13 0.0M
2025-02-13 24.90 25.05 24.90 25.05 0.0M
2025-02-12 24.78 24.96 24.78 24.87 0.0M
2025-02-11 24.88 24.99 24.83 24.92 0.0M
2025-02-10 24.93 25.00 24.88 24.91 0.0M
2025-02-07 24.91 24.91 24.85 24.90 0.0M
2025-02-06 24.99 24.99 24.88 24.96 0.0M
2025-02-05 24.75 24.97 24.75 24.93 0.0M
2025-02-04 24.95 24.95 24.86 24.87 0.0M
2025-02-03 24.63 24.91 24.63 24.86 1.1M
2025-01-31 25.15 25.16 24.88 24.88 0.0M