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
2023-12-29 34.10 34.10 34.00 34.01 0.0M
2023-12-28 34.06 34.06 34.06 34.06 0.0M
2023-12-27 34.10 34.10 34.05 34.05 0.0M
2023-12-26 35.20 35.20 35.20 35.20 0.0M
2023-12-15 34.81 34.86 34.81 34.86 0.0M
2023-12-14 34.85 34.85 34.82 34.82 0.0M
2023-12-13 34.52 34.75 34.52 34.75 0.0M
2023-12-12 34.44 34.44 34.44 34.44 0.0M
2023-12-08 34.27 34.27 34.27 34.27 0.0M
2023-12-07 34.10 34.15 34.10 34.15 0.0M
2023-12-06 34.05 34.05 33.96 33.96 0.0M
2023-12-05 34.06 34.06 34.06 34.06 0.0M
2023-12-01 34.03 34.20 34.03 34.20 0.0M
2023-11-30 33.92 34.04 33.91 34.04 0.0M
2023-11-29 33.95 33.95 33.95 33.95 0.0M
2023-11-27 33.96 33.96 33.96 33.96 0.0M
2023-11-22 33.98 33.98 33.98 33.98 0.0M
2023-11-20 33.91 33.91 33.91 33.91 0.0M
2023-11-17 33.74 33.74 33.74 33.74 0.0M
2023-11-16 33.69 33.69 33.69 33.69 0.0M
2023-11-15 33.67 33.67 33.67 33.67 0.0M
2023-11-14 33.60 33.62 33.60 33.62 0.0M
2023-11-10 33.23 33.23 33.23 33.23 0.0M
2023-11-09 32.88 32.88 32.88 32.88 0.0M
2023-11-08 33.06 33.06 33.06 33.06 0.0M
2023-11-07 33.02 33.02 33.02 33.02 0.0M
2023-11-06 32.95 32.95 32.95 32.95 0.0M
2023-11-03 32.92 32.93 32.92 32.93 0.0M
2023-11-01 32.34 32.37 32.34 32.37 0.0M
2023-10-30 32.01 32.01 32.01 32.01 0.0M
2023-10-27 31.77 31.77 31.71 31.71 0.0M
2023-10-26 31.83 31.83 31.83 31.83 0.0M
2023-10-24 32.37 32.37 32.37 32.37 0.0M
2023-10-20 32.18 32.18 32.18 32.18 0.0M
2023-10-19 32.59 32.60 32.47 32.47 0.0M
2023-10-18 32.77 32.77 32.62 32.62 0.0M
2023-10-17 32.92 32.92 32.92 32.92 0.0M
2023-10-16 32.95 32.95 32.95 32.95 0.0M
2023-10-13 32.69 32.69 32.69 32.69 0.0M
2023-10-12 32.82 32.82 32.82 32.82 0.0M
2023-10-11 32.95 32.95 32.95 32.95 0.0M
2023-10-10 32.90 32.90 32.90 32.90 0.0M
2023-10-09 32.72 32.72 32.72 32.72 0.0M
2023-10-06 32.60 32.62 32.60 32.62 0.0M
2023-10-05 32.38 32.38 32.38 32.38 0.0M
2023-10-04 32.35 32.38 32.35 32.38 0.0M
2023-09-28 32.54 32.54 32.54 32.54 0.0M
2023-09-25 32.71 32.71 32.71 32.71 0.0M
2023-09-22 32.61 32.61 32.61 32.61 0.0M
2023-09-21 32.65 32.65 32.65 32.65 0.0M
2023-09-20 33.04 33.04 33.04 33.04 0.0M
2023-09-19 33.23 33.23 33.23 33.23 0.0M
2023-09-18 33.29 33.29 33.29 33.29 0.0M
2023-09-15 33.28 33.28 33.28 33.28 0.0M
2023-09-14 33.55 33.55 33.55 33.55 0.0M
2023-09-13 33.36 33.36 33.36 33.36 0.0M
2023-09-12 33.32 33.32 33.32 33.32 0.0M
2023-09-11 33.44 33.44 33.44 33.44 0.0M
2023-09-08 33.29 33.29 33.29 33.29 0.0M
2023-09-07 33.26 33.26 33.26 33.26 0.0M
2023-08-31 33.69 33.69 33.58 33.58 0.0M
2023-08-30 33.59 33.59 33.59 33.59 0.0M
2023-08-29 33.39 33.49 33.39 33.49 0.0M
2023-08-28 33.13 33.17 33.13 33.16 0.0M
2023-08-25 33.02 33.02 33.02 33.02 0.0M
2023-08-23 33.11 33.15 33.11 33.15 0.0M
2023-08-22 32.99 33.02 32.90 32.90 0.0M
2023-08-17 33.00 33.00 32.84 32.84 0.0M
2023-08-16 33.00 33.00 33.00 33.00 0.0M
2023-08-14 33.42 33.42 33.35 33.41 0.0M
2023-08-10 33.30 33.31 33.30 33.31 0.0M
2023-08-09 33.53 33.53 33.29 33.29 0.0M
2023-08-08 33.46 33.46 33.46 33.46 0.0M
2023-08-07 33.51 33.56 33.49 33.54 0.0M
2023-08-04 33.56 33.56 33.32 33.32 0.0M
2023-08-03 33.53 33.53 33.46 33.46 0.0M
2023-08-02 33.58 33.58 33.53 33.53 0.1M
2023-08-01 33.93 33.93 33.87 33.87 0.0M
2023-07-31 33.91 33.94 33.88 33.94 0.0M
2023-07-28 33.90 33.91 33.90 33.91 0.0M
2023-07-27 33.64 33.64 33.64 33.64 0.0M
2023-07-26 33.76 33.78 33.76 33.78 0.0M
2023-07-25 33.82 33.82 33.82 33.82 0.0M
2023-07-24 33.75 33.75 33.73 33.73 0.0M
2023-07-21 33.65 33.65 33.65 33.65 0.0M
2023-07-19 33.84 33.86 33.77 33.81 0.0M
2023-07-18 33.74 33.76 33.74 33.76 0.0M
2023-07-17 33.53 33.60 33.53 33.58 0.0M
2023-07-14 33.53 33.54 33.46 33.46 0.0M
2023-07-12 33.29 33.29 33.29 33.29 0.0M
2023-07-11 33.01 33.12 33.00 33.12 0.0M
2023-07-10 32.94 32.95 32.94 32.95 0.0M
2023-07-07 33.05 33.05 32.92 32.92 0.0M
2023-07-06 32.85 32.98 32.85 32.98 0.0M
2023-07-05 33.18 33.18 33.18 33.18 0.0M
2023-06-30 33.19 33.19 33.19 33.19 0.0M
2023-06-29 32.79 32.87 32.79 32.87 0.0M
2023-06-28 32.76 32.78 32.76 32.78 0.0M
2023-06-27 32.81 32.81 32.81 32.81 0.0M
2023-06-23 32.70 32.70 32.64 32.67 0.0M
2023-06-22 32.66 32.80 32.66 32.80 0.0M
2023-06-21 32.75 32.79 32.74 32.76 0.0M
2023-06-20 32.88 32.89 32.88 32.89 0.0M
2023-06-16 33.10 33.10 32.98 32.99 0.0M
2023-06-15 32.92 33.06 32.92 33.06 0.0M
2023-06-14 32.79 32.79 32.60 32.74 0.0M
2023-06-13 32.75 32.76 32.71 32.75 0.0M
2023-06-12 32.59 32.59 32.59 32.59 0.0M
2023-06-09 32.42 32.42 32.42 32.42 0.0M
2023-06-08 32.27 32.38 32.27 32.38 0.0M
2023-06-07 32.28 32.28 32.26 32.26 0.0M
2023-06-06 32.32 32.34 32.28 32.34 0.0M
2023-06-05 32.30 32.40 32.30 32.31 0.0M
2023-06-02 32.19 32.36 32.19 32.35 0.3M
2023-06-01 32.06 32.06 32.00 32.03 0.0M
2023-05-31 31.84 31.89 31.84 31.89 0.0M
2023-05-30 31.96 31.98 31.95 31.98 0.0M
2023-05-26 31.99 31.99 31.99 31.99 0.0M
2023-05-25 31.68 31.74 31.68 31.74 0.0M
2023-05-24 31.61 31.62 31.56 31.58 0.0M
2023-05-23 31.87 31.87 31.71 31.73 0.0M
2023-05-22 31.92 31.92 31.91 31.91 0.0M
2023-05-19 31.98 31.98 31.92 31.92 0.0M
2023-05-18 31.80 31.94 31.75 31.94 0.0M
2023-05-17 31.61 31.76 31.61 31.75 0.0M
2023-05-16 31.61 31.62 31.51 31.52 0.0M
2023-05-15 31.65 31.65 31.65 31.65 0.0M
2023-05-12 31.59 31.59 31.59 31.59 0.0M
2023-05-11 31.56 31.62 31.56 31.62 0.0M
2023-05-10 31.64 31.68 31.57 31.65 0.0M
2023-05-09 31.62 31.62 31.57 31.57 0.0M
2023-05-08 31.65 31.65 31.65 31.65 0.0M
2023-05-05 31.53 31.70 31.53 31.64 0.0M
2023-05-04 31.33 31.33 31.29 31.31 0.0M
2023-05-03 31.56 31.63 31.45 31.45 0.0M
2023-05-02 31.67 31.68 31.58 31.58 0.0M
2023-05-01 31.86 31.86 31.81 31.81 0.3M
2023-04-28 31.77 31.77 31.77 31.77 0.0M
2023-04-27 31.32 31.63 31.32 31.63 0.0M
2023-04-26 31.28 31.28 31.28 31.28 0.0M
2023-04-25 31.36 31.36 31.36 31.36 0.0M
2023-04-24 31.64 31.64 31.64 31.64 0.0M
2023-04-21 31.64 31.64 31.61 31.61 0.0M
2023-04-19 31.67 31.67 31.67 31.67 0.0M
2023-04-18 31.70 31.70 31.70 31.70 0.0M
2023-04-17 31.70 31.70 31.70 31.70 0.0M
2023-04-14 31.65 31.65 31.65 31.65 0.0M
2023-04-10 31.35 31.51 31.35 31.51 0.0M
2023-04-06 31.47 31.47 31.47 31.47 0.0M
2023-04-05 31.39 31.39 31.39 31.39 0.0M
2023-04-03 31.55 31.55 31.55 31.55 0.0M
2023-03-31 31.46 31.46 31.46 31.46 0.0M
2023-03-30 31.25 31.25 31.25 31.25 0.0M
2023-03-27 30.91 30.91 30.91 30.91 0.0M
2023-03-23 30.82 30.86 30.68 30.68 0.0M
2023-03-22 30.75 30.75 30.75 30.75 0.0M
2023-03-14 30.65 30.65 30.54 30.54 0.0M
2023-03-13 30.32 30.32 30.26 30.26 0.0M
2023-03-10 30.27 30.30 30.27 30.30 0.0M
2023-03-03 31.13 31.21 31.13 31.21 0.0M
2023-03-02 30.89 30.91 30.89 30.91 0.0M
2023-03-01 30.75 30.75 30.75 30.75 0.0M
2023-02-24 30.72 30.79 30.72 30.79 0.0M
2023-02-21 30.93 30.93 30.93 30.93 0.0M
2023-02-16 31.53 31.57 31.36 31.36 0.0M
2023-02-15 31.56 31.61 31.56 31.61 0.0M
2023-02-09 31.30 31.30 31.30 31.30 0.0M
2023-02-08 31.54 31.54 31.47 31.47 0.0M
2023-02-07 31.55 31.72 31.55 31.72 0.0M
2023-02-06 31.41 31.44 31.41 31.44 0.0M
2023-02-03 31.51 31.51 31.51 31.51 0.0M
2023-02-01 31.45 31.45 31.45 31.45 0.0M
2023-01-30 30.96 30.96 30.96 30.96 0.0M
2023-01-26 31.01 31.15 31.01 31.15 0.0M
2023-01-25 30.69 30.92 30.69 30.92 0.0M
2023-01-24 30.88 30.94 30.88 30.93 0.0M
2023-01-20 30.47 30.68 30.47 30.68 0.0M
2023-01-19 30.31 30.34 30.31 30.34 0.0M
2023-01-18 30.46 30.46 30.46 30.46 0.0M
2023-01-13 30.84 30.84 30.84 30.84 0.0M
2023-01-12 30.67 30.75 30.67 30.74 0.0M
2023-01-11 30.65 30.65 30.65 30.65 0.0M
2023-01-10 30.41 30.41 30.41 30.41 0.0M
2023-01-06 29.90 30.30 29.90 30.30 0.0M
2023-01-05 29.83 29.90 29.83 29.83 0.0M
2023-01-04 30.02 30.04 30.01 30.01 0.0M
2023-01-03 30.03 30.03 29.90 29.90 0.0M