TrueShares Structured Outcome (August) ETF

AUGZ
🏛️ usa →
42.77
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 42.63 42.77 42.63 42.77 0.0M
2025-09-25 42.58 42.58 42.58 42.58 0.0M
2025-09-24 42.78 42.78 42.73 42.73 0.0M
2025-09-23 42.79 42.84 42.79 42.84 0.0M
2025-09-22 43.03 43.03 43.03 43.03 0.0M
2025-09-19 42.74 42.88 42.74 42.88 0.0M
2025-09-18 42.71 42.71 42.71 42.71 0.0M
2025-09-17 42.51 42.51 42.51 42.51 0.0M
2025-09-16 42.56 42.58 42.56 42.58 0.0M
2025-09-15 42.51 42.61 42.51 42.61 0.0M
2025-09-12 42.40 42.47 42.40 42.47 0.0M
2025-09-11 42.23 42.47 42.23 42.47 0.0M
2025-09-10 42.28 42.28 42.19 42.19 0.0M
2025-09-09 42.03 42.03 42.03 42.03 0.0M
2025-09-08 41.92 41.97 41.66 41.97 0.0M
2025-09-05 41.93 42.00 41.90 41.90 0.0M
2025-09-04 42.01 42.01 42.01 42.01 0.0M
2025-09-03 41.75 41.75 41.75 41.75 0.0M
2025-09-02 41.37 41.56 41.35 41.56 0.0M
2025-08-29 41.64 41.81 41.64 41.75 0.0M
2025-08-28 41.98 41.98 41.98 41.98 0.0M
2025-08-27 41.75 41.89 41.75 41.89 0.0M
2025-08-26 41.80 41.80 41.80 41.80 0.0M
2025-08-25 41.59 41.68 41.59 41.68 0.0M
2025-08-22 41.76 41.76 41.76 41.76 0.0M
2025-08-21 41.27 41.32 41.27 41.32 0.0M
2025-08-20 41.25 41.42 41.25 41.42 0.0M
2025-08-19 41.55 41.55 41.48 41.48 0.0M
2025-08-18 41.68 41.68 41.68 41.68 0.0M
2025-08-15 41.75 41.75 41.66 41.66 0.0M
2025-08-14 41.75 41.75 41.72 41.72 0.0M
2025-08-13 41.74 41.74 41.74 41.74 0.0M
2025-08-12 41.34 41.62 41.34 41.59 0.0M
2025-08-11 41.21 41.36 41.21 41.33 0.0M
2025-08-08 41.38 41.38 41.38 41.38 0.0M
2025-08-07 40.95 41.06 40.95 41.06 0.0M
2025-08-06 40.99 41.13 40.96 41.13 0.0M
2025-08-05 40.94 40.96 40.90 40.90 0.0M
2025-08-04 41.07 41.07 41.07 41.07 0.0M
2025-08-01 40.51 40.65 40.46 40.65 0.1M
2025-07-31 41.46 41.58 41.35 41.37 0.0M
2025-07-30 41.30 41.30 41.30 41.30 0.0M
2025-07-29 41.47 41.47 41.37 41.37 0.0M
2025-07-28 41.47 41.47 41.47 41.47 0.0M
2025-07-25 41.38 41.48 41.38 41.48 0.0M
2025-07-24 41.33 41.36 41.33 41.35 0.0M
2025-07-23 41.07 41.28 41.07 41.28 0.0M
2025-07-22 41.00 41.08 41.00 41.08 0.0M
2025-07-21 41.15 41.15 41.02 41.02 0.0M
2025-07-18 40.97 40.97 40.97 40.97 0.0M
2025-07-17 40.95 40.95 40.95 40.95 0.0M
2025-07-16 40.66 40.78 40.57 40.78 0.0M
2025-07-15 40.77 40.78 40.69 40.69 0.0M
2025-07-14 40.76 40.82 40.73 40.82 0.0M
2025-07-11 40.76 40.76 40.75 40.75 0.0M
2025-07-10 40.81 40.90 40.81 40.87 0.0M
2025-07-09 40.77 40.77 40.77 40.77 0.0M
2025-07-08 40.61 40.61 40.57 40.57 0.0M
2025-07-07 40.59 40.60 40.55 40.60 0.0M
2025-07-03 40.86 40.86 40.86 40.86 0.0M
2025-07-02 40.52 40.59 40.52 40.59 0.0M
2025-07-01 40.45 40.49 40.39 40.44 0.1M
2025-06-30 40.35 40.49 40.35 40.49 0.0M
2025-06-27 40.30 40.30 40.30 40.30 0.0M
2025-06-26 40.05 40.11 40.05 40.11 0.0M
2025-06-25 39.85 39.85 39.85 39.85 0.0M
2025-06-24 39.86 39.87 39.86 39.87 0.0M
2025-06-23 39.17 39.50 39.17 39.50 0.0M
2025-06-20 39.22 39.22 39.22 39.22 0.0M
2025-06-18 39.36 39.36 39.27 39.27 0.0M
2025-06-17 39.44 39.44 39.31 39.31 0.0M
2025-06-16 39.54 39.54 39.54 39.54 0.0M
2025-06-13 39.46 39.46 39.21 39.26 0.0M
2025-06-12 39.59 39.59 39.59 39.59 0.0M
2025-06-11 39.49 39.49 39.49 39.49 0.0M
2025-06-10 39.39 39.57 39.39 39.57 0.0M
2025-06-09 39.41 39.41 39.41 39.41 0.0M
2025-06-06 39.40 39.40 39.34 39.40 0.0M
2025-06-05 39.21 39.26 39.06 39.06 0.0M
2025-06-04 39.24 39.24 39.24 39.24 0.0M
2025-06-03 39.24 39.24 39.24 39.24 0.0M
2025-06-02 38.92 39.04 38.92 39.04 0.0M
2025-05-30 38.57 38.97 38.57 38.97 0.0M
2025-05-29 38.95 38.95 38.94 38.94 0.0M
2025-05-28 39.01 39.01 38.84 38.84 0.0M
2025-05-27 38.69 38.99 38.69 38.99 0.0M
2025-05-23 38.45 38.45 38.45 38.45 0.0M
2025-05-22 38.63 38.63 38.63 38.63 0.0M
2025-05-21 38.66 38.66 38.66 38.66 0.0M
2025-05-20 39.07 39.10 39.07 39.10 0.0M
2025-05-19 38.92 39.27 38.92 39.21 0.0M
2025-05-16 39.22 39.23 39.18 39.18 0.0M
2025-05-15 38.70 39.07 38.70 38.99 0.0M
2025-05-14 38.79 38.93 38.79 38.85 0.0M
2025-05-13 38.77 38.82 38.77 38.82 0.0M
2025-05-12 38.56 38.58 38.56 38.57 0.0M
2025-05-09 37.81 37.81 37.77 37.77 0.0M
2025-05-08 38.09 38.09 37.80 37.80 0.0M
2025-05-07 37.57 37.62 37.57 37.62 0.0M
2025-05-06 37.56 37.66 37.46 37.55 0.0M
2025-05-05 37.83 37.83 37.72 37.72 0.0M
2025-05-02 37.66 37.72 37.62 37.72 0.0M
2025-05-01 37.43 37.57 37.26 37.26 1.1M
2025-04-30 36.71 37.20 36.68 37.20 0.0M
2025-04-29 37.04 37.19 36.92 37.15 0.0M
2025-04-28 37.07 37.07 36.73 37.02 0.0M
2025-04-25 36.81 36.98 36.75 36.97 0.0M
2025-04-24 36.53 36.83 36.52 36.81 0.0M
2025-04-23 36.68 36.78 36.26 36.36 0.0M
2025-04-22 35.75 36.06 35.63 35.93 0.0M
2025-04-21 35.58 35.58 35.06 35.33 0.0M
2025-04-17 35.99 36.02 35.85 35.85 0.0M
2025-04-16 36.05 36.20 35.53 35.78 0.0M
2025-04-15 36.53 36.53 36.34 36.36 0.0M
2025-04-14 36.39 36.56 36.20 36.38 0.0M
2025-04-11 35.53 36.22 35.06 36.11 0.0M
2025-04-10 35.39 36.10 35.25 35.64 0.0M
2025-04-09 34.59 36.79 34.53 36.60 0.0M
2025-04-08 35.67 35.75 33.98 34.20 0.0M
2025-04-07 34.42 34.94 34.05 34.66 0.0M
2025-04-04 35.56 35.66 34.80 34.80 0.0M
2025-04-03 36.91 36.91 36.33 36.42 0.0M
2025-04-02 37.36 37.69 37.36 37.64 0.0M
2025-04-01 37.39 37.52 37.27 37.51 0.0M
2025-03-31 36.87 37.35 36.87 37.35 0.6M
2025-03-28 37.42 37.47 37.21 37.47 0.0M
2025-03-27 37.79 37.86 37.76 37.78 0.0M
2025-03-26 38.12 38.12 37.84 37.84 0.0M
2025-03-25 38.25 38.25 38.03 38.14 0.0M
2025-03-24 38.08 38.17 38.06 38.11 0.0M
2025-03-21 37.48 37.62 37.48 37.62 0.0M
2025-03-20 37.88 37.88 37.63 37.63 0.0M
2025-03-19 37.60 37.68 37.52 37.68 0.0M
2025-03-18 37.32 37.40 37.32 37.40 0.0M
2025-03-17 37.50 37.78 37.50 37.50 0.0M
2025-03-14 37.24 37.49 37.16 37.48 0.0M
2025-03-13 37.05 37.08 36.86 36.95 0.0M
2025-03-12 37.24 37.34 37.24 37.29 0.0M
2025-03-11 37.17 37.32 37.00 37.17 0.5M
2025-03-10 37.54 37.54 37.34 37.34 0.0M
2025-03-07 37.74 38.10 37.74 38.10 0.0M
2025-03-06 38.21 38.21 37.93 37.93 0.0M
2025-03-05 38.28 38.47 38.28 38.47 0.0M
2025-03-04 38.12 38.12 38.12 38.12 0.0M
2025-03-03 38.96 38.96 38.28 38.46 0.0M
2025-02-28 39.00 39.00 39.00 39.00 0.0M
2025-02-27 38.62 38.62 38.57 38.57 0.0M
2025-02-26 39.27 39.27 38.89 39.03 0.0M
2025-02-25 38.86 39.04 38.86 39.04 0.0M
2025-02-24 39.23 39.23 39.19 39.19 0.0M
2025-02-21 39.33 39.33 39.33 39.33 0.0M
2025-02-20 39.77 39.88 39.77 39.88 0.0M
2025-02-19 40.02 40.02 40.02 40.02 0.0M
2025-02-18 39.89 39.89 39.89 39.89 0.0M
2025-02-14 39.87 39.87 39.87 39.87 0.0M
2025-02-13 39.65 39.81 39.65 39.81 0.0M
2025-02-12 39.52 39.52 39.52 39.52 0.0M
2025-02-11 39.64 39.64 39.61 39.61 0.0M
2025-02-10 39.60 39.60 39.60 39.60 0.0M
2025-02-07 39.45 39.45 39.39 39.39 0.0M
2025-02-06 39.68 39.68 39.68 39.68 0.0M
2025-02-05 39.53 39.53 39.53 39.53 0.0M
2025-02-04 39.35 39.49 39.34 39.46 0.0M
2025-02-03 39.42 39.88 39.39 39.78 0.0M
2025-01-31 39.48 39.48 39.48 39.48 0.0M
2025-01-30 39.65 39.65 39.65 39.65 0.0M
2025-01-29 39.48 39.48 39.48 39.48 0.0M
2025-01-28 39.62 39.62 39.62 39.62 0.0M
2025-01-27 39.20 39.28 39.20 39.28 0.0M
2025-01-24 39.80 39.80 39.80 39.80 0.0M
2025-01-23 39.75 39.83 39.75 39.83 0.0M
2025-01-22 39.73 39.73 39.73 39.73 0.0M
2025-01-21 39.53 39.53 39.53 39.53 0.0M
2025-01-17 39.26 39.26 39.26 39.26 0.0M
2025-01-16 38.94 38.94 38.94 38.94 0.0M
2025-01-15 38.89 39.01 38.89 39.01 0.0M
2025-01-14 38.44 38.44 38.44 38.44 0.0M
2025-01-13 38.42 38.42 38.42 38.42 0.0M
2025-01-10 38.42 38.42 38.38 38.38 0.0M
2025-01-08 38.83 38.83 38.83 38.83 0.0M
2025-01-07 38.92 38.92 38.82 38.82 0.0M
2025-01-06 39.11 39.11 39.11 39.11 0.0M
2025-01-03 38.94 38.99 38.94 38.99 0.0M
2025-01-02 38.69 38.69 38.53 38.60 0.0M