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
2021-12-31 33.67 33.70 33.60 33.60 0.0M
2021-12-30 33.70 33.70 33.70 33.70 0.0M
2021-12-29 33.80 33.80 33.77 33.79 0.0M
2021-12-28 33.69 33.77 33.69 33.73 0.0M
2021-12-27 33.75 33.75 33.75 33.75 0.0M
2021-12-23 33.43 33.44 33.42 33.44 0.0M
2021-12-22 33.26 33.26 33.26 33.26 0.0M
2021-12-21 32.74 33.02 32.74 33.02 0.0M
2021-12-20 32.59 32.61 32.55 32.61 0.0M
2021-12-16 33.14 33.16 33.14 33.16 0.0M
2021-12-08 33.30 33.31 33.30 33.31 0.0M
2021-12-07 33.19 33.19 33.19 33.19 0.0M
2021-12-06 32.70 32.70 32.70 32.70 0.0M
2021-12-03 32.27 32.39 32.22 32.39 0.0M
2021-12-02 32.73 32.74 32.60 32.60 0.0M
2021-12-01 32.42 32.42 32.33 32.33 0.0M
2021-11-30 32.57 32.57 32.57 32.57 0.0M
2021-11-29 33.09 33.09 33.07 33.07 0.0M
2021-11-24 33.22 33.31 33.22 33.31 0.0M
2021-11-22 33.25 33.25 33.23 33.23 0.0M
2021-11-19 33.33 33.33 33.28 33.28 0.0M
2021-11-18 33.32 33.32 33.32 33.32 0.0M
2021-11-17 33.24 33.24 33.23 33.23 0.0M
2021-11-12 33.14 33.20 33.14 33.20 0.0M
2021-11-11 32.99 33.02 32.99 33.02 0.0M
2021-11-05 33.25 33.25 33.25 33.25 0.0M
2021-11-04 33.12 33.16 33.09 33.16 0.0M
2021-11-03 32.87 33.08 32.85 33.08 0.0M
2021-11-01 32.83 32.83 32.83 32.83 0.0M
2021-10-29 32.70 32.79 32.70 32.79 0.0M
2021-10-28 32.67 32.70 32.67 32.70 0.0M
2021-10-26 32.70 32.70 32.65 32.65 0.0M
2021-10-22 32.49 32.49 32.49 32.49 0.0M
2021-10-21 32.42 32.50 32.42 32.50 0.0M
2021-10-20 32.44 32.44 32.36 32.43 0.0M
2021-10-19 32.26 32.34 32.26 32.34 0.0M
2021-10-18 32.16 32.18 32.16 32.18 0.0M
2021-10-15 32.14 32.17 32.07 32.10 0.0M
2021-10-14 31.77 31.97 31.77 31.93 0.0M
2021-10-13 31.54 31.56 31.50 31.56 0.0M
2021-10-12 31.59 31.59 31.48 31.48 0.0M
2021-10-11 31.62 31.62 31.54 31.54 0.0M
2021-10-08 31.69 31.72 31.67 31.69 0.0M
2021-10-07 31.80 31.80 31.71 31.71 0.0M
2021-10-06 31.50 31.53 31.45 31.53 0.0M
2021-10-05 31.52 31.52 31.45 31.45 0.0M
2021-10-01 31.20 31.49 31.20 31.49 0.0M
2021-09-30 31.26 31.26 31.25 31.25 0.0M
2021-09-29 31.62 31.62 31.48 31.48 0.0M
2021-09-28 31.50 31.56 31.45 31.45 0.0M
2021-09-27 31.95 31.95 31.93 31.93 0.0M
2021-09-24 31.98 32.06 31.98 32.00 0.0M
2021-09-23 31.97 31.97 31.97 31.97 0.0M
2021-09-22 31.69 31.73 31.66 31.70 0.0M
2021-09-21 31.40 31.48 31.40 31.48 0.0M
2021-09-20 31.35 31.45 31.33 31.45 0.0M
2021-09-17 31.89 31.90 31.87 31.87 0.0M
2021-09-16 32.12 32.14 32.09 32.09 0.0M
2021-09-15 32.12 32.12 32.12 32.12 0.0M
2021-09-14 32.17 32.17 31.90 31.92 0.0M
2021-09-13 31.96 32.03 31.96 32.03 0.0M
2021-09-10 31.98 31.98 31.98 31.98 0.0M
2021-09-09 32.15 32.15 32.13 32.13 0.0M
2021-09-08 32.26 32.31 32.26 32.27 0.0M
2021-09-07 32.28 32.38 32.28 32.30 0.0M
2021-09-03 32.33 32.39 32.33 32.39 0.0M
2021-09-02 32.37 32.43 32.37 32.39 0.0M
2021-09-01 32.33 32.36 32.32 32.32 0.0M
2021-08-31 32.32 32.32 32.32 32.32 0.0M
2021-08-30 32.32 32.40 32.32 32.38 0.0M
2021-08-27 32.14 32.29 32.14 32.27 0.0M
2021-08-26 32.15 32.15 32.01 32.04 0.0M
2021-08-25 32.19 32.19 32.17 32.18 0.0M
2021-08-24 32.18 32.18 32.15 32.15 0.0M
2021-08-23 32.09 32.21 32.09 32.12 0.0M
2021-08-20 31.91 31.98 31.88 31.94 0.0M
2021-08-19 31.58 31.82 31.58 31.71 0.0M
2021-08-18 31.96 32.01 31.75 31.75 0.0M
2021-08-17 31.99 32.00 31.84 31.95 0.0M
2021-08-16 32.05 32.15 32.00 32.13 0.0M
2021-08-13 32.11 32.11 32.06 32.06 0.0M
2021-08-12 31.99 32.05 31.95 32.04 0.0M
2021-08-11 31.99 32.01 31.91 31.95 0.0M
2021-08-10 31.94 31.97 31.89 31.92 0.0M
2021-08-09 31.94 31.94 31.86 31.93 0.0M
2021-08-06 31.92 31.95 31.91 31.94 0.0M
2021-08-05 31.83 31.87 31.83 31.86 0.0M
2021-08-04 31.82 31.92 31.66 31.77 0.0M
2021-08-03 31.70 31.87 31.68 31.73 0.0M
2021-08-02 31.88 31.88 31.68 31.70 0.1M
2021-07-30 31.75 31.82 31.72 31.75 0.0M
2021-07-29 31.91 31.93 31.88 31.88 0.0M
2021-07-28 31.77 31.77 31.70 31.70 0.0M
2021-07-27 31.48 31.70 31.48 31.68 0.0M
2021-07-26 31.79 31.82 31.79 31.82 0.0M
2021-07-23 31.76 31.78 31.76 31.78 0.0M
2021-07-20 31.24 31.24 31.24 31.24 0.0M
2021-07-19 30.89 30.89 30.70 30.77 0.0M
2021-07-16 31.48 31.48 31.22 31.22 0.0M
2021-07-14 31.52 31.52 31.52 31.52 0.0M
2021-07-13 31.48 31.48 31.48 31.48 0.0M
2021-07-12 31.58 31.58 31.58 31.58 0.0M
2021-07-09 31.49 31.49 31.49 31.49 0.0M
2021-07-06 31.32 31.32 31.32 31.32 0.0M
2021-07-01 31.19 31.20 31.12 31.17 0.0M
2021-06-29 30.99 31.01 30.99 31.01 0.0M
2021-06-24 30.84 30.84 30.84 30.84 0.0M
2021-06-21 30.50 30.58 30.50 30.58 0.0M
2021-06-18 30.26 30.26 30.26 30.26 0.0M
2021-06-17 30.59 30.59 30.59 30.59 0.0M
2021-06-16 30.46 30.59 30.46 30.59 0.0M
2021-06-14 30.76 30.76 30.76 30.76 0.0M
2021-06-11 30.71 30.71 30.71 30.71 0.0M
2021-06-04 30.62 30.62 30.62 30.62 0.0M
2021-06-03 30.41 30.41 30.34 30.39 0.0M
2021-05-28 30.50 30.50 30.47 30.47 0.0M
2021-05-27 30.46 30.46 30.45 30.45 0.0M
2021-05-26 30.40 30.40 30.40 30.40 0.0M
2021-05-24 30.47 30.51 30.42 30.43 0.0M
2021-05-20 30.19 30.19 30.19 30.19 0.0M
2021-05-18 30.02 30.02 30.02 30.02 0.0M
2021-05-12 29.60 29.60 29.60 29.60 0.0M
2021-05-10 30.41 30.41 30.41 30.41 0.0M
2021-05-06 30.44 30.44 30.44 30.44 0.0M
2021-05-05 30.25 30.25 30.25 30.25 0.0M
2021-05-03 30.39 30.39 30.39 30.39 0.0M
2021-04-30 30.39 30.39 30.33 30.33 0.0M
2021-04-29 30.60 30.60 30.51 30.51 0.0M
2021-04-26 30.44 30.44 30.35 30.37 0.0M
2021-04-22 30.06 30.06 30.06 30.06 0.0M
2021-04-21 30.16 30.29 30.16 30.29 0.0M
2021-04-13 30.10 30.10 30.10 30.10 0.0M
2021-04-12 29.92 30.01 29.92 30.01 0.0M
2021-04-09 30.01 30.01 30.01 30.01 0.0M
2021-04-08 29.89 29.89 29.82 29.82 0.0M
2021-04-07 29.70 29.70 29.70 29.70 0.0M
2021-04-06 29.76 29.76 29.66 29.66 0.0M
2021-04-01 29.27 29.34 29.27 29.34 0.0M
2021-03-26 28.88 29.03 28.81 29.03 0.0M
2021-03-24 28.73 28.73 28.59 28.59 0.0M
2021-03-23 28.69 28.69 28.69 28.69 0.0M
2021-03-22 28.87 28.89 28.84 28.88 0.0M
2021-03-19 28.69 28.69 28.69 28.69 0.0M
2021-03-12 28.90 28.90 28.90 28.90 0.0M
2021-03-08 28.49 28.49 28.22 28.22 0.0M
2021-03-04 28.00 28.16 27.62 27.80 0.0M
2021-03-03 28.27 28.38 28.15 28.15 0.0M
2021-03-02 28.54 28.54 28.41 28.41 0.0M
2021-03-01 28.48 28.64 28.39 28.64 0.0M
2021-02-24 28.74 28.83 28.74 28.83 0.0M
2021-02-23 28.56 28.56 28.56 28.56 0.0M
2021-02-09 28.72 28.72 28.72 28.72 0.0M
2021-02-03 28.26 28.26 28.26 28.26 0.0M
2021-01-29 27.62 27.62 27.62 27.62 0.0M
2021-01-27 27.95 27.95 27.78 27.78 0.0M
2021-01-26 28.37 28.37 28.36 28.36 0.0M
2021-01-21 28.43 28.48 28.39 28.41 0.0M
2021-01-20 28.45 28.45 28.35 28.40 0.0M
2021-01-19 28.07 28.08 28.04 28.08 0.0M
2021-01-14 28.16 28.16 28.04 28.04 0.0M
2021-01-11 28.06 28.06 28.06 28.06 0.0M
2021-01-07 28.08 28.11 28.08 28.11 0.0M