TrueShares Structured Outcome (October) ETF

OCTZ
🏛️ usa →
43.19
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 39.30 39.30 39.18 39.19 0.0M
2024-12-30 39.29 39.54 39.26 39.40 0.0M
2024-12-27 39.43 39.66 39.43 39.66 0.0M
2024-12-26 40.53 40.60 40.53 40.54 0.0M
2024-12-24 40.47 40.53 40.47 40.53 0.0M
2024-12-23 39.98 40.28 39.98 40.22 0.0M
2024-12-20 40.01 40.22 39.96 39.96 0.0M
2024-12-19 39.93 39.93 39.67 39.67 0.3M
2024-12-17 40.68 40.68 40.68 40.68 0.0M
2024-12-09 40.65 40.65 40.63 40.63 0.0M
2024-12-06 40.75 40.82 40.75 40.82 0.0M
2024-12-02 40.74 40.76 40.74 40.76 0.3M
2024-11-25 40.47 40.47 40.29 40.42 0.0M
2024-11-21 40.22 40.22 40.22 40.22 0.0M
2024-11-20 39.90 40.07 39.90 40.05 0.0M
2024-11-19 39.98 40.04 39.98 40.04 0.0M
2024-11-18 39.91 39.93 39.87 39.93 0.0M
2024-11-15 39.85 39.85 39.85 39.85 0.0M
2024-11-12 40.52 40.52 40.38 40.39 0.0M
2024-11-11 40.50 40.50 40.48 40.48 0.0M
2024-11-08 40.45 40.45 40.45 40.45 0.0M
2024-11-05 39.05 39.30 39.05 39.30 0.0M
2024-11-04 38.88 38.92 38.88 38.92 0.0M
2024-11-01 39.06 39.06 38.99 38.99 0.0M
2024-10-31 39.60 39.60 38.94 38.94 0.0M
2024-10-28 39.49 39.49 39.49 39.49 0.0M
2024-10-22 39.61 39.66 39.61 39.65 0.0M
2024-10-21 39.70 39.70 39.62 39.62 0.0M
2024-10-18 39.69 39.71 39.69 39.71 0.0M
2024-10-16 39.59 39.59 39.59 39.59 0.0M
2024-10-15 39.44 39.44 39.44 39.44 0.0M
2024-10-14 39.58 39.70 39.58 39.70 0.0M
2024-10-11 39.37 39.44 39.37 39.44 0.0M
2024-10-09 39.09 39.31 39.09 39.31 0.0M
2024-10-08 39.06 39.09 39.06 39.09 0.0M
2024-10-07 38.78 38.78 38.78 38.78 0.0M
2024-10-04 38.92 39.06 38.92 39.06 0.0M
2024-10-02 38.80 38.82 38.77 38.82 0.3M
2024-10-01 39.00 39.00 38.75 38.81 0.0M
2024-09-30 39.00 39.12 38.86 39.12 0.0M
2024-09-27 39.01 39.01 39.01 39.01 0.0M
2024-09-24 38.97 38.97 38.97 38.97 0.0M
2024-09-23 38.87 38.89 38.84 38.89 0.0M
2024-09-09 37.34 37.43 37.34 37.43 0.0M
2024-09-04 37.73 37.73 37.73 37.73 0.0M
2024-08-29 38.19 38.19 38.13 38.13 0.0M
2024-08-23 38.34 38.34 38.34 38.34 0.0M
2024-08-20 38.16 38.16 38.16 38.16 0.0M
2024-08-12 36.65 36.65 36.65 36.65 0.0M
2024-08-05 35.81 35.81 35.81 35.81 0.0M
2024-07-31 37.68 37.72 37.68 37.72 0.0M
2024-07-30 37.27 37.27 37.27 37.27 0.0M
2024-07-05 37.96 37.96 37.96 37.96 0.0M
2024-07-03 37.77 37.77 37.77 37.77 0.0M
2024-06-25 37.41 37.41 37.41 37.41 0.0M
2024-06-21 37.38 37.40 37.38 37.40 0.0M
2024-06-14 37.17 37.17 37.16 37.16 0.0M
2024-06-13 37.20 37.20 37.20 37.20 0.0M
2024-06-10 36.77 36.77 36.77 36.77 0.0M
2024-05-31 36.27 36.27 36.27 36.27 0.0M
2024-05-23 36.54 36.54 36.20 36.20 0.0M
2024-05-20 36.51 36.51 36.44 36.44 0.0M
2024-05-14 36.08 36.08 36.08 36.08 0.0M
2024-05-10 35.91 35.95 35.91 35.93 0.0M
2024-05-08 35.74 35.74 35.74 35.74 0.0M
2024-05-02 34.81 34.98 34.81 34.98 0.0M
2024-05-01 34.77 34.84 34.77 34.80 0.0M
2024-04-29 35.31 35.31 35.31 35.31 0.0M
2024-04-23 35.05 35.05 35.05 35.05 0.0M
2024-04-01 36.00 36.05 36.00 36.05 0.0M
2024-03-18 35.54 35.54 35.51 35.51 0.0M
2024-03-15 35.34 35.34 35.30 35.30 0.0M
2024-03-11 35.29 35.29 35.29 35.29 0.0M
2024-03-07 35.54 35.54 35.54 35.54 0.0M
2024-03-06 35.26 35.26 35.26 35.26 0.0M
2024-03-01 35.38 35.43 35.38 35.43 0.0M
2024-02-29 35.21 35.23 35.21 35.23 0.0M
2024-02-07 34.59 34.59 34.59 34.59 0.0M
2024-01-31 33.80 33.80 33.80 33.80 0.0M
2024-01-26 34.06 34.06 34.02 34.02 0.0M
2024-01-16 33.31 33.31 33.31 33.31 0.0M
2024-01-11 33.37 33.39 33.37 33.39 0.0M
2024-01-05 32.87 32.96 32.87 32.96 0.0M
2024-01-04 32.91 32.91 32.91 32.91 0.0M
2024-01-03 33.01 33.01 33.01 33.01 0.0M
2024-01-02 33.30 33.30 33.19 33.19 0.0M