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
2023-12-29 34.83 34.83 34.66 34.71 0.0M
2023-12-28 34.76 34.78 34.76 34.78 0.0M
2023-12-27 34.82 34.82 34.72 34.77 0.0M
2023-12-26 35.47 35.52 35.47 35.52 0.0M
2023-12-22 35.39 35.41 35.39 35.40 0.0M
2023-12-21 35.20 35.35 35.18 35.35 0.0M
2023-12-20 35.57 35.57 35.11 35.11 0.0M
2023-12-19 35.44 35.49 35.44 35.48 0.0M
2023-12-18 35.36 35.36 35.31 35.32 0.0M
2023-12-15 35.16 35.23 35.09 35.21 0.0M
2023-12-14 35.21 35.21 35.16 35.16 0.0M
2023-12-13 34.82 35.08 34.82 35.08 0.0M
2023-12-12 34.60 34.72 34.60 34.71 0.0M
2023-12-11 34.52 34.62 34.49 34.61 0.0M
2023-12-08 34.42 34.51 34.42 34.51 0.0M
2023-12-07 34.40 34.40 34.39 34.39 0.0M
2023-12-06 34.35 34.35 34.17 34.17 0.0M
2023-12-05 34.28 34.32 34.27 34.27 0.0M
2023-12-04 34.31 34.34 34.30 34.30 0.0M
2023-12-01 34.29 34.45 34.29 34.45 0.0M
2023-11-30 34.13 34.28 34.13 34.28 0.0M
2023-11-29 34.29 34.31 34.18 34.18 0.0M
2023-11-28 34.17 34.22 34.17 34.19 0.0M
2023-11-27 34.20 34.21 34.16 34.16 0.0M
2023-11-24 34.19 34.19 34.19 34.19 0.0M
2023-11-22 34.15 34.23 34.15 34.18 0.0M
2023-11-21 36.00 36.00 34.08 34.08 0.0M
2023-11-20 34.00 34.19 34.00 34.12 0.0M
2023-11-17 33.85 33.96 33.85 33.93 0.0M
2023-11-16 33.83 33.89 33.81 33.87 0.0M
2023-11-15 33.94 33.94 33.85 33.85 0.0M
2023-11-14 33.83 33.83 33.78 33.78 0.0M
2023-11-13 33.28 33.31 33.28 33.31 0.0M
2023-11-10 33.30 33.33 33.30 33.33 0.0M
2023-11-09 33.06 33.06 32.93 32.93 0.0M
2023-11-08 33.03 33.15 33.03 33.15 0.0M
2023-11-07 33.13 33.15 33.08 33.10 0.0M
2023-11-06 33.02 33.02 33.02 33.02 0.0M
2023-11-03 32.98 33.04 32.94 33.00 0.0M
2023-11-02 32.62 32.79 32.51 32.75 0.0M
2023-11-01 32.23 32.37 32.14 32.35 0.0M
2023-10-31 32.01 32.12 32.00 32.12 0.0M
2023-10-30 31.74 32.02 31.73 31.95 0.0M
2023-10-27 31.75 31.76 31.55 31.61 0.0M
2023-10-26 32.03 32.03 31.73 31.73 0.0M
2023-10-25 32.20 32.24 32.02 32.05 0.0M
2023-10-24 32.45 32.50 32.45 32.47 0.0M
2023-10-23 32.15 32.40 32.15 32.23 0.0M
2023-10-20 32.39 32.43 32.29 32.29 0.0M
2023-10-19 32.84 32.84 32.67 32.67 0.0M
2023-10-18 32.99 33.02 32.86 32.86 0.0M
2023-10-17 33.27 33.34 33.22 33.22 0.0M
2023-10-16 33.32 33.32 33.21 33.26 0.0M
2023-10-13 32.91 33.00 32.91 32.94 0.0M
2023-10-12 33.11 33.11 33.08 33.08 0.0M
2023-10-11 33.04 33.28 33.04 33.28 0.0M
2023-10-10 33.09 33.18 33.09 33.16 0.0M
2023-10-09 32.77 32.99 32.77 32.99 0.0M
2023-10-06 32.35 32.87 32.35 32.87 0.0M
2023-10-05 32.37 32.56 32.37 32.52 0.0M
2023-10-04 32.34 32.57 32.34 32.57 0.0M
2023-10-03 32.36 32.36 32.32 32.34 0.0M
2023-10-02 32.69 32.69 32.69 32.69 0.0M
2023-09-29 32.92 32.92 32.66 32.70 0.0M
2023-09-28 32.62 32.82 32.62 32.78 0.0M
2023-09-27 32.72 32.72 32.46 32.63 0.0M
2023-09-26 32.75 32.75 32.67 32.67 0.0M
2023-09-25 32.93 33.03 32.93 33.03 0.0M
2023-09-22 33.07 33.14 32.95 32.95 0.0M
2023-09-21 33.18 33.20 33.02 33.02 0.0M
2023-09-20 33.75 33.78 33.47 33.47 0.0M
2023-09-19 33.62 33.73 33.61 33.68 0.3M
2023-09-15 33.68 33.68 33.68 33.68 0.0M
2023-09-14 33.86 34.00 33.86 34.00 0.0M
2023-09-13 33.78 33.78 33.78 33.78 0.0M
2023-09-11 33.88 33.88 33.88 33.88 0.0M
2023-09-08 33.71 33.71 33.71 33.71 0.0M
2023-09-05 33.97 33.97 33.96 33.96 0.0M
2023-08-31 34.02 34.05 34.02 34.05 0.0M
2023-08-30 34.03 34.04 34.02 34.04 0.0M
2023-08-25 33.25 33.42 33.25 33.42 0.0M
2023-08-22 33.30 33.30 33.30 33.30 0.0M
2023-08-21 33.41 33.41 33.41 33.41 0.0M
2023-08-18 33.07 33.22 33.07 33.22 0.0M
2023-08-16 33.68 33.68 33.44 33.44 0.0M
2023-08-11 33.76 33.76 33.76 33.76 0.0M
2023-08-08 33.84 33.98 33.84 33.98 0.0M
2023-08-07 34.08 34.08 34.08 34.08 0.0M
2023-08-04 33.84 33.84 33.84 33.84 0.0M
2023-08-03 34.00 34.00 34.00 34.00 0.0M
2023-08-02 34.07 34.07 34.07 34.07 0.0M
2023-07-28 34.46 34.46 34.46 34.46 0.0M
2023-07-27 34.49 34.49 34.18 34.18 0.0M
2023-07-19 34.37 34.37 34.34 34.35 0.0M
2023-07-18 34.28 34.28 34.28 34.28 0.0M
2023-07-07 33.56 33.57 33.36 33.36 0.0M
2023-07-06 33.25 33.43 33.25 33.43 0.0M
2023-07-03 33.62 33.68 33.62 33.68 0.0M
2023-06-29 33.20 33.32 33.20 33.32 0.0M
2023-06-26 32.96 32.96 32.96 32.96 0.0M
2023-06-22 33.24 33.24 33.24 33.24 0.0M
2023-06-16 33.54 33.54 33.42 33.42 0.0M
2023-06-15 33.49 33.49 33.49 33.49 0.0M
2023-06-13 33.17 33.17 33.15 33.15 0.0M
2023-06-12 32.82 32.97 32.78 32.97 0.0M
2023-06-09 32.81 32.81 32.74 32.76 0.0M
2023-06-07 32.57 32.57 32.57 32.57 0.0M
2023-06-06 32.52 32.67 32.52 32.67 0.0M
2023-06-05 32.65 32.65 32.61 32.61 0.0M
2023-06-02 32.65 32.65 32.65 32.65 0.0M
2023-06-01 32.12 32.28 32.12 32.28 0.0M
2023-05-31 31.99 32.08 31.99 32.08 0.0M
2023-05-30 32.16 32.19 32.15 32.19 0.0M
2023-05-26 32.22 32.22 32.22 32.22 0.0M
2023-05-24 31.63 31.70 31.62 31.70 0.0M
2023-05-23 32.04 32.04 31.88 31.88 0.0M
2023-05-22 32.12 32.12 32.12 32.12 0.0M
2023-05-19 32.12 32.12 32.12 32.12 0.0M
2023-05-18 32.14 32.14 32.14 32.14 0.0M
2023-05-17 31.86 31.93 31.86 31.93 0.0M
2023-05-12 31.64 31.74 31.64 31.74 0.0M
2023-05-10 31.74 31.80 31.73 31.80 0.0M
2023-05-09 31.75 31.75 31.70 31.70 0.0M
2023-05-08 31.86 31.86 31.80 31.80 0.0M
2023-05-02 31.73 31.73 31.73 31.73 0.0M
2023-04-28 31.71 31.99 31.71 31.99 0.0M
2023-04-24 31.83 31.83 31.83 31.83 0.0M
2023-04-20 31.77 31.77 31.77 31.77 0.0M
2023-04-19 31.92 31.92 31.92 31.92 0.0M
2023-04-18 31.94 31.94 31.94 31.94 0.0M
2023-04-14 31.84 31.84 31.84 31.84 0.0M
2023-04-10 31.72 31.72 31.62 31.62 0.0M
2023-04-05 31.58 31.58 31.58 31.58 0.0M
2023-04-04 31.63 31.63 31.63 31.63 0.0M
2023-04-03 31.64 31.78 31.64 31.78 0.0M
2023-03-22 30.78 30.78 30.78 30.78 0.0M
2023-03-21 30.98 31.08 30.98 31.08 0.0M
2023-03-20 30.76 30.76 30.76 30.76 0.0M
2023-03-13 30.22 30.22 30.22 30.22 0.0M
2023-03-10 30.25 30.25 30.25 30.25 0.0M
2023-03-08 30.98 31.04 30.98 31.04 0.0M
2023-03-06 31.55 31.55 31.36 31.36 0.0M
2023-03-02 30.75 30.97 30.75 30.97 0.0M
2023-02-21 31.01 31.01 31.01 31.01 0.0M
2023-02-15 31.83 31.83 31.83 31.83 0.0M
2023-02-14 31.75 31.80 31.75 31.80 0.0M
2023-02-13 31.77 31.77 31.77 31.77 0.0M
2023-02-10 31.53 31.53 31.53 31.53 0.0M
2023-02-09 31.46 31.46 31.46 31.46 0.0M
2023-02-08 31.67 31.67 31.67 31.67 0.0M
2023-02-06 31.57 31.62 31.46 31.62 0.0M
2023-02-02 31.98 31.98 31.98 31.98 0.0M
2023-02-01 31.65 31.65 31.65 31.65 0.0M
2023-01-26 31.31 31.31 31.31 31.31 0.0M
2023-01-23 30.99 31.11 30.99 31.11 0.0M
2023-01-19 30.42 30.42 30.42 30.42 0.0M
2023-01-18 30.84 30.84 30.57 30.57 0.0M
2023-01-13 31.00 31.00 31.00 31.00 0.0M
2023-01-11 30.80 30.80 30.80 30.80 0.0M
2023-01-10 30.42 30.53 30.42 30.53 0.0M
2023-01-09 30.58 30.58 30.39 30.39 0.0M
2023-01-06 30.40 30.40 30.40 30.40 0.0M
2023-01-04 30.13 30.13 30.13 30.13 0.0M
2023-01-03 29.99 29.99 29.99 29.99 0.0M