TrueShares Structured Outcome (November) ETF

NOVZ
🏛️ usa →
44.34
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 33.35 33.40 33.33 33.33 0.0M
2021-12-30 33.55 33.55 33.42 33.42 0.0M
2021-12-29 33.49 33.56 33.49 33.49 0.0M
2021-12-28 33.69 33.69 33.59 33.59 0.0M
2021-12-27 33.61 33.63 33.57 33.63 0.0M
2021-12-23 33.27 33.36 33.27 33.36 0.0M
2021-12-22 33.13 33.16 32.97 33.12 0.0M
2021-12-21 32.87 32.95 32.87 32.95 0.0M
2021-12-20 32.48 32.48 32.48 32.48 0.0M
2021-12-17 32.64 32.80 32.64 32.75 0.0M
2021-12-16 33.07 33.10 33.00 33.00 0.0M
2021-12-15 32.79 33.19 32.79 33.19 0.0M
2021-12-14 32.79 32.85 32.69 32.78 0.0M
2021-12-13 33.13 33.18 33.00 33.05 0.0M
2021-12-10 33.19 33.22 33.08 33.19 0.0M
2021-12-09 33.12 33.16 32.99 32.99 0.0M
2021-12-08 33.11 33.21 33.11 33.21 0.0M
2021-12-07 33.06 33.06 33.06 33.06 0.0M
2021-12-06 32.55 32.69 32.55 32.56 0.0M
2021-12-03 32.29 32.29 32.06 32.25 0.0M
2021-12-02 32.29 32.46 32.29 32.46 0.0M
2021-12-01 32.74 32.83 32.19 32.19 0.0M
2021-11-30 32.87 32.87 32.43 32.43 0.0M
2021-11-29 32.89 33.01 32.83 32.91 0.0M
2021-11-26 32.63 32.63 32.58 32.58 0.0M
2021-11-24 33.04 33.20 33.04 33.18 0.0M
2021-11-23 33.07 33.11 33.05 33.11 0.0M
2021-11-22 33.31 33.36 33.10 33.10 0.0M
2021-11-19 33.19 33.25 33.12 33.13 0.0M
2021-11-18 33.10 33.24 33.05 33.23 0.0M
2021-11-17 33.13 33.19 33.12 33.12 0.0M
2021-11-16 33.19 33.24 33.09 33.17 0.0M
2021-11-15 33.20 33.20 33.05 33.06 0.0M
2021-11-12 32.98 33.13 32.98 33.09 0.0M
2021-11-11 32.94 33.01 32.90 32.90 0.0M
2021-11-10 33.02 33.06 32.87 32.89 0.0M
2021-11-09 33.03 33.06 32.95 33.05 0.0M
2021-11-08 33.25 33.25 33.13 33.15 0.0M
2021-11-05 33.25 33.32 33.11 33.13 0.0M
2021-11-04 33.03 33.12 32.98 33.04 0.0M
2021-11-03 32.83 33.01 32.79 33.01 0.0M
2021-11-02 32.75 32.85 32.75 32.85 0.1M
2021-11-01 32.80 32.83 32.65 32.74 0.2M
2021-10-29 32.56 32.75 32.56 32.75 0.0M
2021-10-28 32.63 32.63 32.61 32.61 0.0M
2021-10-27 32.45 32.45 32.35 32.35 0.0M
2021-10-26 32.49 32.49 32.49 32.49 0.0M
2021-10-21 32.29 32.32 32.29 32.32 0.0M
2021-10-15 31.84 31.87 31.84 31.87 0.0M
2021-10-13 31.18 31.18 31.18 31.18 0.0M
2021-10-05 31.07 31.08 31.07 31.08 0.0M
2021-10-04 30.78 30.79 30.72 30.78 0.0M
2021-10-01 31.01 31.15 31.01 31.15 0.0M
2021-09-29 31.15 31.15 31.15 31.15 0.0M
2021-09-20 31.15 31.15 31.15 31.15 0.0M
2021-09-14 31.68 31.68 31.68 31.68 0.0M
2021-09-07 32.25 32.28 32.15 32.15 0.0M
2021-09-03 32.17 32.24 32.17 32.24 0.0M
2021-08-30 32.09 32.20 32.04 32.20 0.0M
2021-08-26 32.08 32.08 31.85 31.85 0.0M
2021-08-19 31.29 31.46 31.27 31.46 0.0M
2021-08-17 31.72 31.72 31.69 31.72 0.0M
2021-08-12 31.81 31.81 31.81 31.81 0.0M
2021-08-10 31.72 31.72 31.65 31.65 0.0M
2021-08-09 31.63 31.63 31.63 31.63 0.0M