TrueShares Structured Outcome (September) ETF

SEPZ
🏛️ usa →
42.24
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
2025-09-26 41.91 42.24 41.91 42.24 0.0M
2025-09-25 41.93 42.00 41.83 41.93 0.0M
2025-09-24 42.15 42.19 41.98 42.14 0.0M
2025-09-23 42.35 42.42 42.10 42.17 0.0M
2025-09-22 42.06 42.37 42.06 42.36 0.0M
2025-09-19 42.05 42.21 42.03 42.21 0.0M
2025-09-18 42.20 42.20 41.98 42.12 0.0M
2025-09-17 41.81 41.98 41.72 41.86 0.0M
2025-09-16 41.98 41.99 41.84 41.91 0.0M
2025-09-15 42.00 42.04 41.85 41.95 0.0M
2025-09-12 41.74 41.90 41.73 41.81 0.0M
2025-09-11 41.65 41.86 41.65 41.81 0.0M
2025-09-10 41.53 41.70 41.44 41.54 0.0M
2025-09-09 41.36 41.49 41.24 41.38 0.0M
2025-09-08 41.25 41.45 40.91 40.91 0.0M
2025-09-05 41.16 41.33 41.11 41.25 0.0M
2025-09-04 41.09 41.43 41.08 41.36 0.0M
2025-09-03 41.19 41.19 41.00 41.08 0.0M
2025-09-02 40.80 40.95 40.66 40.95 0.1M
2025-08-29 41.23 41.26 41.04 41.17 0.0M
2025-08-28 41.22 41.48 41.17 41.34 0.0M
2025-08-27 41.13 41.41 41.13 41.38 0.0M
2025-08-26 41.00 41.29 40.98 41.21 0.0M
2025-08-25 41.07 41.29 41.07 41.08 0.0M
2025-08-22 41.22 41.30 41.09 41.25 0.0M
2025-08-21 40.58 40.70 40.54 40.61 0.0M
2025-08-20 40.58 40.86 40.49 40.81 0.0M
2025-08-19 41.11 41.17 40.79 40.89 0.0M
2025-08-18 40.95 41.19 40.95 40.97 0.0M
2025-08-15 41.09 41.25 41.04 41.10 0.0M
2025-08-14 41.21 41.21 41.06 41.21 0.0M
2025-08-13 41.10 41.27 41.01 41.22 0.0M
2025-08-12 40.92 41.16 40.86 41.08 0.0M
2025-08-11 40.69 40.90 40.53 40.53 0.0M
2025-08-08 40.47 40.86 40.47 40.76 0.0M
2025-08-07 40.53 40.63 40.25 40.49 0.0M
2025-08-06 40.33 40.63 40.23 40.63 0.0M
2025-08-05 40.40 40.40 40.23 40.29 0.0M
2025-08-04 40.25 40.45 40.25 40.45 0.0M
2025-08-01 40.08 40.08 39.78 39.79 0.2M
2025-07-31 41.09 41.10 40.05 40.51 0.0M
2025-07-30 40.73 40.84 40.55 40.63 0.0M
2025-07-29 40.86 40.88 40.51 40.51 0.0M
2025-07-28 40.78 40.88 40.68 40.78 0.0M
2025-07-25 40.65 40.87 40.65 40.79 0.0M
2025-07-24 40.63 40.73 40.63 40.73 0.0M
2025-07-23 40.43 40.66 40.39 40.66 0.0M
2025-07-22 40.32 40.36 40.22 40.36 0.0M
2025-07-21 40.39 40.54 40.30 40.30 0.0M
2025-07-18 40.32 40.37 40.20 40.29 0.0M
2025-07-17 40.25 40.35 40.16 40.32 0.0M
2025-07-16 39.96 40.11 39.90 40.10 0.0M
2025-07-15 40.25 40.25 40.02 40.03 0.0M
2025-07-14 40.02 40.20 39.99 40.15 0.0M
2025-07-11 40.09 40.18 40.06 40.09 0.0M
2025-07-10 40.01 40.27 40.01 40.18 0.0M
2025-07-09 39.99 40.12 39.92 40.12 0.0M
2025-07-08 39.92 40.01 39.90 39.93 0.0M
2025-07-07 40.03 40.10 39.86 39.95 0.0M
2025-07-03 40.21 40.30 40.15 40.22 0.0M
2025-07-02 39.94 39.96 39.84 39.93 0.0M
2025-07-01 39.72 39.89 39.64 39.80 0.0M
2025-06-30 39.71 39.87 39.66 39.84 0.0M
2025-06-27 39.66 39.84 39.44 39.67 0.0M
2025-06-26 39.33 39.56 39.33 39.56 0.0M
2025-06-25 39.35 39.35 39.17 39.25 0.0M
2025-06-24 39.10 39.31 39.09 39.21 0.0M
2025-06-23 38.81 38.92 38.62 38.92 0.0M
2025-06-20 38.78 38.79 38.56 38.64 0.0M
2025-06-18 38.94 38.94 38.67 38.67 0.0M
2025-06-17 38.89 38.95 38.73 38.73 0.0M
2025-06-16 39.02 39.07 38.88 38.95 0.0M
2025-06-13 38.75 38.97 38.66 38.67 0.0M
2025-06-12 38.75 39.07 38.75 39.00 0.0M
2025-06-11 39.05 39.10 38.84 38.85 0.0M
2025-06-10 38.86 38.99 38.85 38.97 0.0M
2025-06-09 38.88 38.94 38.77 38.83 0.0M
2025-06-06 38.89 38.89 38.71 38.81 0.0M
2025-06-05 38.71 38.85 38.49 38.50 0.0M
2025-06-04 38.69 38.79 38.67 38.72 0.0M
2025-06-03 38.61 38.74 38.50 38.74 0.0M
2025-06-02 38.28 38.52 38.28 38.48 0.1M
2025-05-30 38.49 38.49 38.13 38.39 0.0M
2025-05-29 38.47 38.49 38.19 38.36 0.0M
2025-05-28 38.36 38.49 38.23 38.27 0.0M
2025-05-27 38.18 38.49 38.18 38.41 0.0M
2025-05-23 37.77 38.00 37.77 37.88 0.0M
2025-05-22 38.14 38.23 37.98 38.06 0.0M
2025-05-21 38.44 38.51 38.04 38.08 0.0M
2025-05-20 38.49 38.70 37.96 38.37 0.0M
2025-05-19 38.16 38.67 38.16 38.67 0.0M
2025-05-16 38.47 38.61 38.35 38.54 0.0M
2025-05-15 38.18 38.47 38.17 38.40 0.0M
2025-05-14 38.28 38.31 38.18 38.26 0.0M
2025-05-13 38.07 38.37 38.07 38.24 0.0M
2025-05-12 38.01 38.08 37.84 38.01 0.0M
2025-05-09 37.26 37.40 37.15 37.20 0.0M
2025-05-08 37.18 37.45 37.08 37.23 0.0M
2025-05-07 37.05 37.09 36.79 37.06 0.0M
2025-05-06 37.08 37.08 36.98 36.99 2.2M
2025-05-05 37.15 37.15 37.15 37.15 0.0M
2025-05-02 37.33 37.33 37.31 37.31 0.0M
2025-05-01 37.05 37.13 36.96 37.00 0.0M
2025-04-30 36.79 36.79 36.79 36.79 0.0M
2025-04-29 36.73 36.73 36.73 36.73 0.0M
2025-04-28 36.62 36.62 36.62 36.62 0.0M
2025-04-25 36.53 36.53 36.53 36.53 0.0M
2025-04-24 36.41 36.41 36.41 36.41 0.0M
2025-04-23 35.87 35.94 35.87 35.94 0.0M
2025-04-22 35.32 35.51 35.32 35.51 0.0M
2025-04-21 34.90 34.90 34.90 34.90 0.0M
2025-04-17 35.44 35.44 35.44 35.44 0.0M
2025-04-16 35.27 35.37 35.27 35.37 0.0M
2025-04-15 36.06 36.06 35.94 35.94 0.0M
2025-04-14 35.84 36.14 35.83 35.92 0.0M
2025-04-11 35.68 35.68 35.68 35.68 0.0M
2025-04-10 35.23 35.23 35.23 35.23 0.0M
2025-04-09 33.18 36.19 33.18 36.19 0.0M
2025-04-08 33.64 33.73 33.64 33.73 0.0M
2025-04-07 34.39 34.39 34.05 34.05 0.0M
2025-04-04 34.38 34.38 34.38 34.38 0.0M
2025-04-03 36.02 36.02 35.95 35.95 0.0M
2025-04-02 37.04 37.23 37.04 37.23 0.0M
2025-04-01 37.03 37.03 37.02 37.02 0.0M
2025-03-31 36.90 36.93 36.89 36.93 0.0M
2025-03-28 36.82 36.82 36.82 36.82 0.0M
2025-03-27 37.42 37.42 37.34 37.34 0.0M
2025-03-26 37.46 37.46 37.41 37.41 0.0M
2025-03-25 37.69 37.69 37.69 37.69 0.0M
2025-03-24 37.68 37.68 37.68 37.68 0.0M
2025-03-21 37.06 37.19 37.06 37.19 0.0M
2025-03-20 37.20 37.20 37.20 37.20 0.0M
2025-03-19 37.17 37.25 37.16 37.25 0.0M
2025-03-18 37.00 37.00 36.97 36.97 0.0M
2025-03-17 37.27 37.27 37.27 37.27 0.0M
2025-03-14 37.09 37.09 37.09 37.09 0.0M
2025-03-13 36.52 36.52 36.52 36.52 0.0M
2025-03-12 36.88 36.88 36.87 36.87 0.0M
2025-03-11 36.89 36.89 36.77 36.77 0.0M
2025-03-10 36.93 36.93 36.93 36.93 0.0M
2025-03-07 37.69 37.69 37.69 37.69 0.0M
2025-03-06 37.77 37.77 37.52 37.52 0.0M
2025-03-05 38.03 38.03 38.03 38.03 0.0M
2025-03-04 37.70 37.70 37.70 37.70 0.0M
2025-03-03 37.91 38.11 37.91 38.11 0.0M
2025-02-28 38.40 38.54 38.40 38.54 0.0M
2025-02-27 38.49 38.49 38.13 38.13 0.0M
2025-02-26 38.80 38.80 38.46 38.57 0.0M
2025-02-25 38.57 38.57 38.57 38.57 0.0M
2025-02-24 38.72 38.72 38.72 38.72 0.0M
2025-02-21 38.89 38.89 38.84 38.84 0.0M
2025-02-20 39.25 39.39 39.25 39.39 0.0M
2025-02-19 39.39 39.48 39.39 39.48 0.0M
2025-02-18 39.33 39.36 39.33 39.36 0.0M
2025-02-14 39.39 39.39 39.34 39.35 0.0M
2025-02-13 39.35 39.35 39.32 39.32 0.0M
2025-02-12 39.01 39.01 39.01 39.01 0.0M
2025-02-11 39.13 39.13 39.08 39.08 0.0M
2025-02-10 39.13 39.13 39.08 39.08 0.0M
2025-02-07 38.88 38.88 38.88 38.88 0.0M
2025-02-06 39.13 39.13 39.13 39.13 0.0M
2025-02-05 39.02 39.02 39.02 39.02 0.0M
2025-02-04 38.94 38.94 38.93 38.93 0.0M
2025-02-03 38.42 38.91 38.42 38.78 0.0M
2025-01-31 38.96 38.97 38.96 38.97 0.0M
2025-01-30 38.95 39.12 38.95 39.12 0.0M
2025-01-29 39.02 39.09 38.97 38.97 0.0M
2025-01-28 39.13 39.13 39.13 39.13 0.0M
2025-01-27 38.78 38.78 38.68 38.77 0.0M
2025-01-24 39.27 39.27 39.27 39.27 0.0M
2025-01-23 39.24 39.32 39.23 39.32 0.0M
2025-01-22 39.22 39.22 39.22 39.22 0.0M
2025-01-21 39.00 39.00 39.00 39.00 0.0M
2025-01-17 38.80 38.83 38.75 38.76 0.0M
2025-01-16 38.45 38.48 38.45 38.46 0.0M
2025-01-15 38.42 38.59 38.42 38.52 0.0M
2025-01-14 37.92 37.98 37.92 37.95 0.0M
2025-01-13 37.85 37.92 37.85 37.92 0.0M
2025-01-10 37.93 37.93 37.90 37.90 0.0M
2025-01-08 38.34 38.34 38.34 38.34 0.0M
2025-01-07 38.32 38.32 38.32 38.32 0.0M
2025-01-06 38.62 38.62 38.62 38.62 0.0M
2025-01-03 38.49 38.49 38.49 38.49 0.0M
2025-01-02 38.22 38.22 38.00 38.09 0.0M