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
2024-12-31 40.15 40.18 40.13 40.18 0.0M
2024-12-30 40.35 40.60 40.23 40.38 0.0M
2024-12-27 40.68 40.68 40.68 40.68 0.0M
2024-12-26 42.30 42.30 42.23 42.23 0.0M
2024-12-24 42.02 42.25 42.02 42.23 0.0M
2024-12-23 41.92 41.93 41.89 41.93 0.0M
2024-12-20 41.82 41.83 41.66 41.66 0.0M
2024-12-19 41.61 41.91 41.36 41.36 0.0M
2024-12-18 42.35 42.35 41.49 41.51 0.0M
2024-12-17 42.28 42.39 42.28 42.39 0.0M
2024-12-16 42.47 42.47 42.47 42.47 0.0M
2024-12-13 42.33 42.33 42.33 42.33 0.0M
2024-12-12 42.31 42.49 42.31 42.33 0.0M
2024-12-11 42.45 42.59 42.45 42.51 0.0M
2024-12-10 42.26 42.35 42.16 42.23 0.0M
2024-12-09 42.34 42.34 42.34 42.34 0.0M
2024-12-06 42.62 42.62 42.54 42.54 0.0M
2024-12-05 42.43 42.55 42.43 42.46 0.0M
2024-12-04 42.37 42.53 42.37 42.52 0.0M
2024-12-03 42.25 42.33 42.25 42.33 0.0M
2024-12-02 42.30 42.31 42.30 42.31 0.0M
2024-11-29 42.24 42.24 42.24 42.24 0.0M
2024-11-27 41.90 42.07 41.90 42.02 0.0M
2024-11-26 42.00 42.15 42.00 42.15 0.0M
2024-11-25 42.04 42.04 41.78 41.95 0.0M
2024-11-22 41.89 41.89 41.79 41.85 0.0M
2024-11-21 41.64 41.72 41.64 41.72 0.0M
2024-11-20 41.43 41.54 41.36 41.54 0.0M
2024-11-19 41.53 41.54 41.48 41.54 0.0M
2024-11-18 41.43 41.43 41.43 41.43 0.0M
2024-11-15 41.25 41.36 41.25 41.35 0.0M
2024-11-14 41.94 41.94 41.74 41.74 0.0M
2024-11-13 42.09 42.09 41.92 41.92 0.0M
2024-11-12 41.78 41.90 41.78 41.90 0.0M
2024-11-11 42.09 42.20 41.99 41.99 0.0M
2024-11-08 41.91 42.07 41.83 41.96 0.0M
2024-11-07 41.79 41.82 41.71 41.82 0.0M
2024-11-06 41.34 41.59 41.34 41.59 0.0M
2024-11-05 40.79 40.79 40.77 40.77 0.0M
2024-11-04 40.51 40.51 40.39 40.39 0.0M
2024-11-01 40.68 40.68 40.46 40.48 0.0M
2024-10-31 40.47 40.61 40.47 40.47 0.0M
2024-10-30 41.16 41.18 41.06 41.06 0.0M
2024-10-29 41.22 41.22 41.10 41.18 0.0M
2024-10-28 41.16 41.22 41.13 41.14 0.0M
2024-10-25 41.02 41.02 41.02 41.02 0.0M
2024-10-24 40.85 41.07 40.85 41.07 0.0M
2024-10-23 41.66 41.66 40.84 41.04 0.0M
2024-10-22 41.23 41.34 41.22 41.33 0.0M
2024-10-21 41.43 41.43 41.30 41.30 0.0M
2024-10-18 41.39 41.46 41.25 41.39 0.0M
2024-10-17 41.40 41.46 41.25 41.26 0.1M
2024-10-16 41.05 41.28 41.05 41.26 0.0M
2024-10-15 41.18 41.18 41.00 41.09 0.0M
2024-10-14 41.35 41.41 41.35 41.41 0.0M
2024-10-11 41.10 41.15 41.04 41.10 0.0M
2024-10-10 40.76 40.92 40.76 40.89 0.0M
2024-10-09 40.90 40.96 40.87 40.96 0.0M
2024-10-08 40.49 40.73 40.49 40.73 0.0M
2024-10-07 40.53 40.53 40.37 40.37 0.0M
2024-10-04 40.55 40.70 40.55 40.70 0.0M
2024-10-03 40.39 40.42 40.36 40.42 0.0M
2024-10-02 40.55 40.55 40.50 40.50 0.0M
2024-10-01 40.40 40.58 40.40 40.50 0.0M
2024-09-30 40.60 40.81 40.60 40.81 0.0M
2024-09-27 40.79 40.79 40.68 40.68 0.0M
2024-09-26 40.70 40.71 40.70 40.71 0.0M
2024-09-25 40.63 40.63 40.56 40.56 0.0M
2024-09-24 40.56 40.62 40.56 40.62 0.0M
2024-09-23 40.54 40.54 40.54 40.54 0.0M
2024-09-20 40.36 40.55 40.30 40.45 0.0M
2024-09-19 40.56 40.56 40.52 40.52 0.0M
2024-09-18 39.99 40.04 39.97 39.97 0.0M
2024-09-17 40.04 40.04 40.04 40.04 0.0M
2024-09-16 39.91 40.09 39.91 40.05 0.0M
2024-09-13 39.92 39.99 39.92 39.99 0.0M
2024-09-12 39.69 39.81 39.69 39.77 0.0M
2024-09-11 39.30 39.55 39.30 39.55 0.0M
2024-09-10 39.20 39.20 39.20 39.20 0.0M
2024-09-09 38.92 39.03 38.92 39.03 0.0M
2024-09-06 38.68 38.68 38.67 38.67 0.0M
2024-09-05 39.12 39.20 39.12 39.20 0.0M
2024-09-04 39.22 39.35 39.22 39.35 0.0M
2024-09-03 39.37 39.37 39.37 39.37 0.0M
2024-08-30 39.78 40.06 39.78 40.06 0.0M
2024-08-29 39.96 39.96 39.73 39.73 0.0M
2024-08-28 39.77 39.82 39.77 39.80 0.0M
2024-08-27 40.02 40.03 39.94 39.97 0.0M
2024-08-26 40.06 40.06 39.83 39.89 0.0M
2024-08-23 39.99 40.01 39.99 40.01 0.0M
2024-08-22 39.94 39.94 39.60 39.60 0.0M
2024-08-21 39.89 39.93 39.87 39.93 0.0M
2024-08-20 39.80 39.80 39.80 39.80 0.0M
2024-08-19 39.62 39.83 39.62 39.83 0.0M
2024-08-16 39.52 39.52 39.52 39.52 0.0M
2024-08-15 39.35 39.49 39.35 39.43 0.0M
2024-08-14 38.72 38.94 38.72 38.93 0.0M
2024-08-13 38.48 38.77 38.48 38.77 0.0M
2024-08-12 38.39 38.39 38.21 38.21 0.0M
2024-08-09 38.06 38.26 38.00 38.23 0.0M
2024-08-08 37.97 38.14 37.97 38.05 0.0M
2024-08-07 38.13 38.13 37.39 37.39 0.0M
2024-08-06 37.81 38.09 37.66 37.66 0.0M
2024-08-05 37.29 37.29 37.29 37.29 0.0M
2024-08-02 38.09 38.26 38.09 38.26 0.0M
2024-08-01 38.84 38.84 38.84 38.84 0.0M
2024-07-31 39.39 39.39 39.34 39.34 0.0M
2024-07-30 38.85 38.87 38.80 38.87 0.0M
2024-07-29 38.99 38.99 38.99 38.99 0.0M
2024-07-26 38.91 38.91 38.91 38.91 0.0M
2024-07-25 38.64 38.64 38.64 38.64 0.0M
2024-07-24 39.03 39.03 38.77 38.77 0.0M
2024-07-23 39.65 39.65 39.52 39.52 0.0M
2024-07-22 39.58 39.59 39.55 39.59 0.0M
2024-07-19 39.20 39.20 39.20 39.20 0.0M
2024-07-18 39.86 39.86 39.44 39.46 0.0M
2024-07-17 39.74 39.74 39.74 39.74 0.0M
2024-07-16 40.08 40.18 40.08 40.18 0.0M
2024-07-15 39.97 39.97 39.97 39.97 0.0M
2024-07-12 39.99 39.99 39.88 39.88 0.0M
2024-07-11 39.88 39.88 39.73 39.73 0.0M
2024-07-10 39.99 39.99 39.99 39.99 0.0M
2024-07-09 39.65 39.65 39.65 39.65 0.0M
2024-07-08 39.63 39.63 39.59 39.61 0.0M
2024-07-05 39.41 39.59 39.40 39.59 0.0M
2024-07-03 39.29 39.39 39.29 39.39 0.0M
2024-07-02 39.22 39.22 39.22 39.22 0.0M
2024-07-01 38.86 39.05 38.86 39.05 0.0M
2024-06-28 38.98 38.98 38.97 38.97 0.0M
2024-06-27 39.10 39.10 39.06 39.06 0.0M
2024-06-26 39.01 39.08 39.00 39.08 0.0M
2024-06-25 39.00 39.01 38.94 39.01 0.0M
2024-06-24 38.91 38.91 38.91 38.91 0.0M
2024-06-21 39.00 39.00 39.00 39.00 0.0M
2024-06-20 39.17 39.17 39.02 39.05 0.0M
2024-06-18 39.07 39.13 39.07 39.13 0.0M
2024-06-17 38.75 39.04 38.73 39.04 0.0M
2024-06-14 38.75 38.75 38.75 38.75 0.0M
2024-06-13 38.57 38.79 38.57 38.79 0.0M
2024-06-12 38.74 38.74 38.74 38.74 0.0M
2024-06-11 38.28 38.42 38.28 38.42 0.0M
2024-06-10 38.29 38.34 38.29 38.34 0.0M
2024-06-07 38.25 38.30 38.25 38.27 0.0M
2024-06-06 38.22 38.28 38.22 38.28 0.0M
2024-06-05 37.99 38.29 37.99 38.29 0.0M
2024-06-04 37.89 37.92 37.89 37.92 0.0M
2024-06-03 37.66 37.84 37.66 37.84 0.0M
2024-05-31 37.73 37.81 37.73 37.81 0.0M
2024-05-30 37.67 37.67 37.50 37.58 0.0M
2024-05-29 37.79 37.84 37.76 37.76 0.0M
2024-05-28 37.96 37.99 37.96 37.97 0.0M
2024-05-24 37.98 37.98 37.97 37.97 0.0M
2024-05-23 37.97 37.97 37.65 37.73 0.0M
2024-05-22 37.98 37.98 37.97 37.97 0.0M
2024-05-21 38.03 38.09 38.03 38.09 0.0M
2024-05-20 38.01 38.06 37.99 37.99 0.0M
2024-05-17 37.95 37.96 37.92 37.94 0.0M
2024-05-16 38.01 38.08 37.92 37.94 0.0M
2024-05-15 37.77 37.98 37.77 37.98 0.0M
2024-05-14 37.43 37.61 37.43 37.61 0.0M
2024-05-13 37.48 37.48 37.41 37.43 0.0M
2024-05-10 37.47 37.47 37.41 37.46 0.0M
2024-05-09 37.36 37.36 37.33 37.36 0.0M
2024-05-08 37.22 37.24 37.15 37.24 0.0M
2024-05-07 37.23 37.23 37.23 37.23 0.0M
2024-05-06 37.00 37.16 37.00 37.16 0.0M
2024-05-03 36.85 36.94 36.83 36.86 0.0M
2024-05-02 36.25 36.45 36.25 36.45 0.0M
2024-05-01 36.28 36.43 36.18 36.25 0.0M
2024-04-30 36.48 36.53 36.37 36.37 0.0M
2024-04-29 36.84 36.86 36.70 36.79 0.0M
2024-04-26 36.65 36.72 36.64 36.72 0.0M
2024-04-25 36.39 36.39 36.39 36.39 0.0M
2024-04-24 36.54 36.58 36.54 36.58 0.0M
2024-04-23 36.46 36.54 36.46 36.54 0.0M
2024-04-22 36.30 36.34 36.19 36.19 0.0M
2024-04-19 35.87 35.96 35.87 35.96 0.0M
2024-04-18 36.34 36.38 36.19 36.20 0.0M
2024-04-17 36.49 36.49 36.29 36.29 0.0M
2024-04-16 36.42 36.53 36.41 36.46 0.0M
2024-04-15 37.16 37.16 36.48 36.52 0.0M
2024-04-12 37.06 37.06 36.86 36.86 0.0M
2024-04-11 36.91 37.32 36.91 37.32 0.0M
2024-04-10 37.09 37.11 37.09 37.11 0.0M
2024-04-09 37.34 37.34 37.33 37.34 0.0M
2024-04-08 37.36 37.37 37.32 37.32 0.0M
2024-04-05 37.24 37.42 37.24 37.33 0.0M
2024-04-04 37.61 37.61 37.00 37.00 0.0M
2024-04-03 37.44 37.44 37.37 37.37 0.0M
2024-04-02 37.29 37.34 37.23 37.34 0.0M
2024-04-01 37.49 37.57 37.48 37.57 0.0M
2024-03-28 37.56 37.71 37.56 37.66 0.0M
2024-03-27 37.40 37.60 37.40 37.60 0.0M
2024-03-26 37.53 37.53 37.35 37.35 0.0M
2024-03-25 37.43 37.47 37.42 37.42 0.0M
2024-03-22 37.55 37.55 37.51 37.54 0.0M
2024-03-21 37.61 37.67 37.57 37.57 0.0M
2024-03-20 37.44 37.44 37.44 37.44 0.0M
2024-03-19 36.99 37.20 36.92 37.20 0.0M
2024-03-18 37.15 37.15 37.02 37.02 0.0M
2024-03-15 36.88 36.88 36.83 36.83 0.0M
2024-03-14 36.91 37.01 36.91 37.00 0.0M
2024-03-13 37.07 37.16 37.05 37.11 0.0M
2024-03-12 37.09 37.19 37.09 37.17 0.0M
2024-03-11 36.70 36.83 36.70 36.82 0.0M
2024-03-08 37.16 37.16 36.79 36.87 0.0M
2024-03-07 37.05 37.05 37.05 37.05 0.0M
2024-03-06 36.84 36.84 36.75 36.75 0.0M
2024-03-05 36.62 36.65 36.50 36.59 0.0M
2024-03-04 36.90 36.90 36.90 36.90 0.0M
2024-03-01 36.75 36.94 36.75 36.94 0.0M
2024-02-29 36.73 36.73 36.73 36.73 0.0M
2024-02-28 36.56 36.57 36.52 36.52 0.0M
2024-02-27 36.56 36.59 36.56 36.59 0.0M
2024-02-26 36.54 36.55 36.54 36.55 0.0M
2024-02-23 36.71 36.79 36.63 36.67 0.0M
2024-02-22 36.64 36.64 36.64 36.64 0.0M
2024-02-21 35.94 36.01 35.85 36.01 0.0M
2024-02-20 36.02 36.02 35.93 35.93 0.0M
2024-02-16 36.19 36.19 36.10 36.15 0.0M
2024-02-15 36.21 36.27 36.21 36.26 0.0M
2024-02-14 35.97 36.09 35.88 36.09 0.0M
2024-02-13 35.68 35.81 35.64 35.81 0.0M
2024-02-12 36.29 36.33 36.22 36.22 0.0M
2024-02-09 36.18 36.27 36.17 36.23 0.0M
2024-02-08 36.12 36.12 36.05 36.05 0.0M
2024-02-07 36.12 36.12 36.07 36.07 0.0M
2024-02-06 35.75 35.82 35.73 35.82 0.0M
2024-02-05 35.83 35.83 35.78 35.78 0.0M
2024-02-02 35.74 35.93 35.67 35.87 0.0M
2024-02-01 35.20 35.51 35.20 35.51 0.0M
2024-01-31 35.48 35.57 35.25 35.25 0.0M
2024-01-30 35.67 35.68 35.64 35.65 0.0M
2024-01-29 35.41 35.68 35.41 35.66 0.0M
2024-01-26 35.54 35.54 35.46 35.46 0.0M
2024-01-25 35.46 35.46 35.46 35.46 0.0M
2024-01-24 35.49 35.49 35.33 35.33 0.0M
2024-01-23 35.28 35.33 35.28 35.31 0.0M
2024-01-22 35.22 35.25 35.16 35.22 0.0M
2024-01-19 35.09 35.15 35.09 35.15 0.0M
2024-01-18 34.71 34.80 34.71 34.80 0.0M
2024-01-17 34.43 34.58 34.43 34.58 0.0M
2024-01-16 34.83 34.83 34.63 34.71 0.0M
2024-01-12 34.84 34.84 34.75 34.82 0.0M
2024-01-11 34.74 34.81 34.73 34.79 0.0M
2024-01-10 34.63 34.82 34.63 34.80 0.0M
2024-01-09 34.49 34.65 34.49 34.63 0.0M
2024-01-08 34.48 34.68 34.48 34.68 0.0M
2024-01-05 34.21 34.40 34.20 34.29 0.0M
2024-01-04 34.27 34.27 34.24 34.24 0.0M
2024-01-03 34.37 34.37 34.34 34.34 0.0M
2024-01-02 34.54 34.54 34.54 34.54 0.0M