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
2021-12-31 32.29 32.29 32.29 32.29 0.0M
2021-12-29 32.42 32.42 32.42 32.42 0.0M
2021-12-27 32.41 32.41 32.41 32.41 0.0M
2021-12-21 31.42 31.70 31.42 31.70 0.0M
2021-12-20 31.31 31.31 31.31 31.31 0.0M
2021-12-15 31.61 32.00 31.53 32.00 0.0M
2021-12-14 31.47 31.63 31.47 31.60 0.0M
2021-12-13 31.83 31.83 31.81 31.81 0.0M
2021-12-10 31.88 32.00 31.88 32.00 0.0M
2021-12-09 31.91 31.91 31.80 31.82 0.0M
2021-12-08 31.87 31.97 31.87 31.97 0.0M
2021-12-07 31.86 31.86 31.86 31.86 0.0M
2021-12-06 31.28 31.39 31.28 31.39 0.0M
2021-12-03 31.01 31.10 31.01 31.10 0.0M
2021-12-02 31.14 31.30 31.14 31.30 0.0M
2021-12-01 31.57 31.68 31.05 31.05 0.0M
2021-11-30 31.35 31.35 31.28 31.28 0.0M
2021-11-29 31.75 31.80 31.70 31.76 0.0M
2021-11-26 31.42 31.42 31.42 31.42 0.0M
2021-11-19 31.98 31.98 31.95 31.95 0.0M
2021-11-17 31.91 31.91 31.91 31.91 0.0M
2021-11-16 31.96 31.98 31.95 31.98 0.0M
2021-11-15 31.81 31.86 31.81 31.86 0.0M
2021-11-12 31.78 31.88 31.78 31.88 0.0M
2021-11-10 31.67 31.67 31.67 31.67 0.0M
2021-11-09 31.90 31.90 31.78 31.86 0.0M
2021-11-04 31.82 31.82 31.82 31.82 0.0M
2021-11-03 31.77 31.83 31.77 31.77 0.0M
2021-11-02 31.53 31.66 31.53 31.60 0.0M
2021-11-01 31.52 31.52 31.52 31.52 0.0M
2021-10-29 31.50 31.50 31.50 31.50 0.0M
2021-10-27 31.41 31.42 31.23 31.24 0.0M
2021-10-26 31.49 31.49 31.36 31.36 0.0M
2021-10-25 31.33 31.38 31.30 31.30 0.0M
2021-10-22 31.13 31.31 31.13 31.23 0.0M
2021-10-21 31.20 31.21 31.17 31.21 0.0M
2021-10-20 31.18 31.22 31.13 31.13 0.0M
2021-10-19 31.05 31.12 31.05 31.05 0.0M
2021-10-18 30.80 30.95 30.80 30.90 0.0M
2021-10-15 30.85 30.90 30.83 30.86 0.0M
2021-10-14 30.64 30.66 30.64 30.66 0.0M
2021-10-13 30.33 30.33 30.28 30.31 0.0M
2021-10-12 30.26 30.26 30.24 30.24 0.0M
2021-10-11 30.49 30.49 30.30 30.30 0.0M
2021-10-08 30.44 30.50 30.43 30.43 0.0M
2021-10-07 30.66 30.66 30.47 30.47 0.0M
2021-10-06 30.06 30.27 30.06 30.27 0.0M
2021-10-05 30.25 30.35 30.21 30.21 0.0M
2021-10-04 30.20 30.20 29.95 29.96 0.0M
2021-10-01 30.07 30.26 30.07 30.25 0.0M
2021-09-30 30.27 30.33 30.04 30.04 0.0M
2021-09-29 30.33 30.39 30.25 30.25 0.0M
2021-09-28 30.48 30.48 30.22 30.26 0.0M
2021-09-27 30.72 30.76 30.66 30.66 0.0M
2021-09-24 30.73 30.80 30.70 30.74 0.0M
2021-09-23 30.69 30.83 30.69 30.71 0.0M
2021-09-22 30.42 30.42 30.42 30.42 0.0M
2021-09-21 30.28 30.39 30.24 30.25 0.0M
2021-09-20 30.64 33.33 29.96 30.20 0.0M
2021-09-17 30.74 30.74 30.64 30.64 0.0M
2021-09-16 30.76 30.91 30.75 30.82 0.0M
2021-09-15 30.70 30.93 30.70 30.90 0.0M
2021-09-14 30.91 30.91 30.60 30.71 0.0M
2021-09-13 30.81 30.82 30.69 30.82 0.0M
2021-09-10 30.98 30.98 30.76 30.76 0.0M
2021-09-09 31.04 31.06 30.90 30.96 0.0M
2021-09-08 30.92 31.15 30.90 31.01 0.0M
2021-09-07 31.15 31.15 31.05 31.08 0.0M
2021-09-03 31.16 31.20 31.06 31.16 0.0M
2021-09-02 31.21 31.26 31.09 31.12 0.0M
2021-09-01 31.13 31.26 31.08 31.13 0.3M
2021-08-31 31.21 34.33 31.11 31.11 0.0M
2021-08-30 31.07 31.22 31.07 31.20 0.0M
2021-08-27 31.01 31.01 30.95 30.95 0.0M
2021-08-26 30.86 30.90 30.68 30.71 0.0M
2021-08-25 30.90 30.90 30.90 30.90 0.0M
2021-08-24 30.80 30.80 30.80 30.80 0.0M
2021-08-23 30.82 30.82 30.74 30.77 0.0M
2021-08-20 30.60 30.60 30.45 30.54 0.0M
2021-08-19 30.29 30.29 30.29 30.29 0.0M
2021-08-18 30.29 30.29 30.29 30.29 0.0M
2021-08-16 30.68 30.76 30.68 30.76 0.0M
2021-08-13 30.69 30.69 30.69 30.69 0.0M
2021-08-12 30.66 30.70 30.66 30.66 0.0M
2021-08-11 30.52 30.56 30.52 30.56 0.0M
2021-08-09 30.49 30.49 30.46 30.46 0.0M
2021-07-27 30.26 30.26 30.26 30.26 0.0M
2021-07-26 30.30 30.40 30.30 30.40 0.0M
2021-07-22 30.06 30.06 30.06 30.06 0.0M
2021-07-20 29.80 29.82 29.80 29.82 0.0M
2021-07-15 30.07 30.07 30.00 30.02 0.0M
2021-07-14 30.11 30.11 30.11 30.11 0.0M
2021-07-13 30.07 30.07 30.07 30.07 0.0M
2021-07-12 30.24 30.24 30.24 30.24 0.0M
2021-07-08 29.80 29.80 29.76 29.76 0.0M
2021-07-01 29.72 29.84 29.72 29.76 0.0M
2021-06-28 29.49 29.59 29.48 29.59 0.0M
2021-06-24 29.51 29.51 29.44 29.44 0.0M
2021-06-22 29.34 29.34 29.33 29.33 0.0M
2021-06-21 29.12 29.19 29.12 29.19 0.0M
2021-06-17 29.19 29.19 29.19 29.19 0.0M
2021-06-15 29.41 29.41 29.33 29.33 0.0M
2021-06-14 29.36 29.37 29.29 29.37 0.0M
2021-06-09 29.20 29.20 29.19 29.19 0.0M
2021-06-07 29.13 29.22 29.13 29.22 0.0M
2021-06-03 29.11 29.11 29.02 29.02 0.0M
2021-06-01 29.07 29.07 29.07 29.07 0.0M
2021-05-27 29.10 29.10 29.08 29.08 0.0M
2021-05-26 29.00 29.05 28.95 29.02 0.0M
2021-05-24 29.11 29.19 29.06 29.06 0.0M
2021-05-21 28.90 28.90 28.83 28.83 0.0M
2021-05-20 28.79 28.93 28.74 28.85 0.0M
2021-05-19 28.57 28.57 28.57 28.57 0.0M
2021-05-18 28.83 28.85 28.69 28.69 0.0M
2021-05-17 28.92 28.92 28.87 28.87 0.0M
2021-05-14 28.94 28.94 28.92 28.92 0.0M
2021-05-13 28.65 28.67 28.65 28.67 0.0M
2021-05-12 28.37 28.37 28.29 28.29 0.0M
2021-05-11 28.52 28.79 28.52 28.79 0.0M
2021-05-10 29.16 29.16 29.04 29.04 0.0M
2021-05-06 28.84 29.07 28.84 29.07 0.0M
2021-05-04 28.69 28.86 28.69 28.86 0.0M
2021-05-03 29.02 29.02 29.02 29.02 0.0M
2021-04-30 29.04 29.04 28.97 28.97 0.0M
2021-04-29 29.15 29.15 29.15 29.15 0.0M
2021-04-28 28.96 28.99 28.96 28.99 0.0M
2021-04-27 29.02 29.02 29.02 29.02 0.0M
2021-04-26 28.93 29.00 28.93 29.00 0.0M
2021-04-23 28.93 28.97 28.93 28.97 0.0M
2021-04-20 28.64 28.70 28.64 28.70 0.0M
2021-04-19 28.85 28.85 28.85 28.85 0.0M
2021-04-15 28.83 28.92 28.83 28.92 0.0M
2021-04-14 28.79 28.79 28.63 28.63 0.0M
2021-04-13 28.70 28.75 28.70 28.75 0.0M
2021-04-12 28.69 28.69 28.66 28.66 0.0M
2021-04-09 28.54 28.66 28.54 28.66 0.0M
2021-04-08 28.38 28.52 28.38 28.47 0.0M
2021-04-07 28.35 28.36 28.27 28.28 0.0M
2021-04-06 28.31 28.31 28.31 28.31 0.0M
2021-04-05 28.17 28.40 28.17 28.37 0.0M
2021-04-01 28.07 28.07 28.07 28.07 0.0M
2021-03-31 27.78 27.78 27.78 27.78 0.0M
2021-03-30 27.61 27.61 27.61 27.61 0.0M
2021-03-25 27.09 27.40 27.09 27.40 0.0M
2021-03-24 27.45 27.45 27.30 27.30 0.0M
2021-03-23 27.39 27.39 27.39 27.39 0.0M
2021-03-22 27.56 27.58 27.56 27.58 0.0M
2021-03-19 27.39 27.45 27.39 27.45 0.0M
2021-03-18 27.54 27.54 27.46 27.46 0.0M
2021-03-17 27.56 27.76 27.56 27.76 0.0M
2021-03-16 27.67 27.78 27.67 27.72 0.0M
2021-03-15 27.52 27.74 27.52 27.74 0.0M
2021-03-10 27.30 27.35 27.30 27.35 0.0M
2021-03-09 27.39 27.39 27.23 27.23 0.0M
2021-03-08 27.13 27.13 26.93 26.93 0.0M
2021-03-05 26.52 27.02 26.52 27.02 0.0M
2021-03-04 26.93 26.94 26.56 26.56 0.0M
2021-03-03 26.94 27.09 26.91 26.91 0.0M
2021-03-02 27.21 27.21 27.21 27.21 0.0M
2021-03-01 27.26 27.33 27.25 27.33 0.0M
2021-02-26 27.03 27.03 26.92 26.92 0.0M
2021-02-25 27.36 27.36 26.98 26.98 0.0M
2021-02-24 27.39 27.52 27.39 27.52 0.0M
2021-02-23 26.97 27.26 26.97 27.26 0.0M
2021-02-19 27.33 27.38 27.33 27.38 0.0M
2021-02-18 27.21 27.50 27.21 27.44 0.0M
2021-02-17 27.34 27.55 27.34 27.55 0.0M
2021-02-16 27.65 27.65 27.56 27.56 0.0M
2021-02-10 27.45 27.45 27.40 27.41 0.0M
2021-02-09 27.42 27.42 27.42 27.42 0.0M
2021-02-08 27.43 27.43 27.43 27.43 0.0M
2021-02-04 27.08 27.16 27.08 27.16 0.0M
2021-02-01 26.38 26.64 26.38 26.64 0.0M
2021-01-29 26.52 26.52 26.34 26.34 0.0M
2021-01-28 26.83 26.83 26.73 26.73 0.0M
2021-01-27 26.50 26.50 26.50 26.50 0.0M
2021-01-26 27.06 27.06 27.06 27.06 0.0M
2021-01-25 27.09 27.09 27.09 27.09 0.0M
2021-01-22 27.06 27.07 27.01 27.05 0.0M
2021-01-21 27.11 27.11 27.11 27.11 0.0M
2021-01-20 27.10 27.10 27.10 27.10 0.0M
2021-01-19 26.77 26.78 26.74 26.78 0.0M
2021-01-13 26.76 26.91 26.76 26.84 0.0M
2021-01-12 26.76 26.80 26.76 26.80 0.0M
2021-01-11 26.83 26.83 26.78 26.78 0.0M
2021-01-08 26.76 26.93 26.76 26.93 0.0M
2021-01-06 26.57 26.57 26.47 26.47 0.0M
2021-01-05 26.24 26.35 26.24 26.35 0.0M
2021-01-04 26.22 26.22 26.05 26.20 0.0M