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
2022-12-30 29.22 29.34 29.21 29.34 0.0M
2022-12-29 29.21 29.41 29.21 29.41 0.0M
2022-12-28 29.31 29.31 29.25 29.25 0.0M
2022-12-27 29.46 29.46 29.43 29.46 0.0M
2022-12-22 29.41 29.41 29.41 29.41 0.0M
2022-12-21 29.74 29.74 29.71 29.71 0.0M
2022-12-20 29.33 29.42 29.33 29.42 0.0M
2022-12-19 29.52 29.52 29.36 29.36 0.0M
2022-12-16 29.58 29.59 29.58 29.59 0.0M
2022-12-15 29.76 29.77 29.76 29.77 0.0M
2022-12-14 30.62 30.62 30.36 30.36 0.0M
2022-12-13 30.74 30.74 30.47 30.47 0.0M
2022-12-12 30.15 30.26 30.15 30.26 0.0M
2022-12-09 30.13 30.13 30.04 30.05 0.0M
2022-12-08 30.14 30.14 30.10 30.10 0.0M
2022-12-07 30.04 30.09 29.98 30.05 0.0M
2022-12-06 30.39 30.39 29.91 30.02 0.0M
2022-12-05 30.31 30.31 30.31 30.31 0.0M
2022-12-02 30.58 30.72 30.58 30.72 0.0M
2022-12-01 30.66 30.76 30.65 30.75 0.0M
2022-11-30 30.01 30.72 30.01 30.72 0.0M
2022-11-29 30.00 30.09 30.00 30.09 0.0M
2022-11-28 30.28 30.28 30.11 30.11 0.0M
2022-11-23 30.34 30.45 30.34 30.45 0.0M
2022-11-22 30.22 30.37 30.22 30.37 0.0M
2022-11-18 30.05 30.14 29.97 30.12 0.0M
2022-11-16 30.16 30.16 30.11 30.11 0.0M
2022-11-15 30.39 30.39 30.13 30.25 0.0M
2022-11-10 29.73 30.08 29.73 30.08 0.0M
2022-11-08 29.40 29.40 29.37 29.37 0.0M
2022-11-07 29.25 29.25 29.25 29.25 0.0M
2022-11-04 28.80 29.03 28.78 29.03 0.0M
2022-11-01 29.49 29.54 29.49 29.54 0.0M
2022-10-31 29.65 29.65 29.59 29.59 0.0M
2022-10-28 29.77 29.77 29.73 29.73 0.0M
2022-10-27 29.17 29.17 29.17 29.17 0.0M
2022-10-26 29.51 29.51 29.37 29.37 0.0M
2022-10-24 29.17 29.17 29.17 29.17 0.0M
2022-10-17 28.56 28.56 28.53 28.53 0.0M
2022-10-14 28.05 28.05 27.99 27.99 0.0M
2022-10-13 28.48 28.48 28.48 28.48 0.0M
2022-10-12 28.07 28.07 27.90 27.90 0.0M
2022-10-10 28.20 28.20 28.12 28.16 0.0M
2022-10-07 28.37 28.37 28.21 28.27 0.0M
2022-10-06 29.01 29.01 28.83 28.87 0.0M
2022-10-05 28.78 29.19 28.76 29.07 0.0M
2022-10-04 29.11 29.11 29.05 29.11 0.0M
2022-10-03 28.36 28.51 28.33 28.50 0.0M
2022-09-30 28.27 28.30 27.95 27.95 0.0M
2022-09-29 28.08 28.28 28.08 28.28 0.0M
2022-09-28 28.64 28.77 28.64 28.73 0.0M
2022-09-27 28.27 28.27 28.20 28.27 0.0M
2022-09-26 28.30 28.39 28.30 28.39 0.0M
2022-09-23 28.38 28.54 28.38 28.54 0.0M
2022-09-22 28.86 28.99 28.86 28.99 0.0M
2022-09-21 29.29 29.59 29.17 29.17 0.0M
2022-09-20 29.44 29.46 29.42 29.46 0.0M
2022-09-19 29.35 29.70 29.35 29.70 0.0M
2022-09-16 29.42 29.56 29.40 29.56 0.0M
2022-09-15 29.84 29.99 29.65 29.69 0.0M
2022-09-14 29.82 29.98 29.80 29.91 0.0M
2022-09-13 30.19 30.19 29.92 29.92 0.0M
2022-09-12 30.80 30.89 30.74 30.89 0.0M
2022-09-09 30.49 30.67 30.49 30.67 0.0M
2022-09-08 29.99 30.29 29.99 30.29 0.0M
2022-09-07 29.80 30.15 29.77 30.15 0.0M
2022-09-06 29.70 29.82 29.17 29.71 0.1M
2022-09-02 30.24 30.68 29.47 29.73 0.1M
2022-09-01 30.13 30.15 29.92 29.92 0.0M
2022-08-31 30.13 30.16 30.03 30.13 0.0M
2022-08-30 30.30 30.30 30.22 30.24 0.0M
2022-08-29 30.51 30.59 30.43 30.51 0.0M
2022-08-26 30.70 30.70 30.53 30.53 0.0M
2022-08-24 30.72 30.72 30.72 30.72 0.0M
2022-08-22 30.65 30.65 30.61 30.64 0.0M
2022-08-19 30.81 30.81 30.78 30.78 0.0M
2022-08-17 30.77 30.79 30.77 30.79 0.0M
2022-08-16 30.80 30.81 30.80 30.81 0.0M
2022-08-15 30.80 30.80 30.80 30.80 0.0M
2022-08-12 30.77 30.77 30.77 30.77 0.0M
2022-08-11 30.67 30.67 30.65 30.65 0.0M
2022-08-10 30.63 30.65 30.63 30.65 0.0M
2022-08-09 30.40 30.40 30.40 30.40 0.0M
2022-08-08 30.45 30.45 30.45 30.45 0.0M
2022-08-05 30.37 30.44 30.35 30.44 0.0M
2022-08-04 30.36 30.42 30.36 30.42 0.0M
2022-08-03 30.42 30.42 30.42 30.42 0.0M
2022-08-02 30.31 30.31 30.18 30.18 0.0M
2022-08-01 30.24 30.27 30.24 30.27 0.0M
2022-07-28 30.11 30.11 30.11 30.11 0.0M
2022-07-27 29.66 29.92 29.66 29.92 0.0M
2022-07-26 29.50 29.50 29.40 29.40 0.0M
2022-07-25 29.63 29.63 29.54 29.59 0.0M
2022-07-22 29.56 29.56 29.56 29.56 0.0M
2022-07-21 29.58 29.71 29.58 29.71 0.0M
2022-07-20 29.46 29.51 29.46 29.51 0.0M
2022-07-19 29.27 29.40 29.27 29.40 0.0M
2022-07-18 28.93 28.93 28.73 28.82 0.0M
2022-07-15 28.99 28.99 28.99 28.99 0.0M
2022-07-14 28.14 28.54 28.14 28.54 0.0M
2022-07-13 28.53 28.67 28.53 28.63 0.0M
2022-07-12 28.89 28.93 28.70 28.70 0.0M
2022-07-11 28.93 28.93 28.85 28.85 0.0M
2022-07-08 29.07 29.14 29.07 29.14 0.0M
2022-07-06 28.68 28.81 28.65 28.79 0.0M
2022-07-05 28.32 28.68 28.32 28.68 0.0M
2022-07-01 28.42 28.60 28.42 28.60 0.0M
2022-06-30 28.30 28.45 28.30 28.34 0.0M
2022-06-29 28.59 28.61 28.59 28.59 0.0M
2022-06-28 29.19 29.20 28.61 28.61 0.0M
2022-06-27 29.03 29.03 28.94 28.99 0.0M
2022-06-24 28.88 28.99 28.88 28.99 0.0M
2022-06-23 28.34 28.40 28.15 28.40 0.0M
2022-06-22 28.30 28.35 28.22 28.24 0.0M
2022-06-21 28.16 28.25 28.15 28.20 0.0M
2022-06-17 27.59 27.68 27.59 27.64 0.0M
2022-06-16 27.71 27.71 27.50 27.50 0.0M
2022-06-15 28.12 28.30 28.12 28.30 0.0M
2022-06-14 27.97 27.97 27.85 27.94 0.0M
2022-06-13 28.06 28.06 27.96 27.96 0.0M
2022-06-09 29.57 29.57 29.38 29.38 0.0M
2022-06-08 29.89 29.89 29.77 29.77 0.0M
2022-06-07 29.75 29.93 29.75 29.93 0.0M
2022-06-06 29.86 29.86 29.75 29.77 0.0M
2022-06-01 29.57 29.67 29.57 29.67 0.0M
2022-05-24 28.76 28.88 28.76 28.88 0.0M
2022-05-23 28.97 29.03 28.97 29.03 0.0M
2022-05-18 29.16 29.18 28.74 28.74 0.0M
2022-05-17 29.40 29.51 29.40 29.51 0.0M
2022-05-16 29.14 29.14 29.14 29.14 0.0M
2022-05-13 28.91 29.26 28.91 29.16 0.0M
2022-05-12 28.46 28.68 28.46 28.68 0.0M
2022-05-11 28.77 28.77 28.71 28.71 0.0M
2022-05-10 29.10 29.10 28.99 28.99 0.0M
2022-05-09 29.02 29.08 28.93 28.93 0.0M
2022-05-06 29.53 29.53 29.53 29.53 0.0M
2022-05-04 29.62 30.28 29.62 30.28 0.0M
2022-05-03 29.65 29.76 29.65 29.76 0.0M
2022-05-02 29.40 29.64 29.40 29.64 0.0M
2022-04-29 29.76 29.76 29.47 29.47 0.0M
2022-04-28 29.83 30.11 29.83 30.11 0.0M
2022-04-27 29.72 29.72 29.72 29.72 0.0M
2022-04-26 29.71 29.71 29.66 29.69 0.0M
2022-04-25 30.22 30.22 30.22 30.22 0.0M
2022-04-22 30.23 30.23 30.11 30.11 0.0M
2022-04-21 30.98 30.98 30.67 30.67 0.0M
2022-04-20 30.87 30.99 30.87 30.98 0.0M
2022-04-19 30.83 30.92 30.80 30.92 0.0M
2022-04-18 30.67 30.67 30.58 30.60 0.0M
2022-04-14 30.67 30.67 30.67 30.67 0.0M
2022-04-13 30.76 30.87 30.75 30.87 0.0M
2022-04-12 30.68 30.70 30.63 30.63 0.0M
2022-04-11 30.87 30.87 30.67 30.69 0.0M
2022-04-08 31.06 31.11 31.04 31.04 0.0M
2022-04-07 30.98 31.13 30.90 31.13 0.0M
2022-04-06 31.04 31.07 30.95 31.04 0.0M
2022-04-05 31.25 31.26 31.22 31.26 0.0M
2022-04-04 31.36 31.48 31.34 31.48 0.0M
2022-04-01 31.23 31.31 31.21 31.31 0.0M
2022-03-31 31.49 31.49 31.31 31.31 0.0M
2022-03-30 31.56 31.56 31.56 31.56 0.0M
2022-03-29 31.55 31.71 31.51 31.71 0.0M
2022-03-28 31.32 31.43 31.32 31.43 0.0M
2022-03-25 31.26 31.29 31.23 31.29 0.0M
2022-03-24 31.02 31.19 31.02 31.19 0.0M
2022-03-23 31.10 31.10 30.91 30.91 0.0M
2022-03-22 31.08 31.14 31.08 31.14 0.0M
2022-03-21 30.95 31.02 30.86 30.91 0.0M
2022-03-18 30.69 30.90 30.69 30.90 0.0M
2022-03-17 30.55 30.64 30.55 30.64 0.0M
2022-03-16 30.15 30.39 30.15 30.39 0.0M
2022-03-15 29.97 29.97 29.97 29.97 0.0M
2022-03-14 29.55 29.55 29.53 29.53 0.0M
2022-03-11 29.90 29.90 29.68 29.68 0.0M
2022-03-10 29.78 29.96 29.78 29.96 0.0M
2022-03-09 30.00 30.00 30.00 30.00 0.0M
2022-03-08 29.60 29.68 29.52 29.52 0.0M
2022-03-07 29.64 29.69 29.64 29.65 0.0M
2022-03-04 30.24 30.24 30.24 30.24 0.0M
2022-03-02 30.25 30.54 30.25 30.54 0.0M
2022-03-01 30.15 30.15 30.12 30.12 0.0M
2022-02-28 30.48 30.48 30.48 30.48 0.0M
2022-02-25 30.49 30.55 30.43 30.55 0.0M
2022-02-24 29.20 30.11 29.20 30.11 0.0M
2022-02-23 30.18 30.18 29.80 29.80 0.0M
2022-02-22 30.08 30.16 30.08 30.16 0.0M
2022-02-18 30.48 30.48 30.35 30.35 0.0M
2022-02-17 30.71 30.71 30.51 30.51 0.0M
2022-02-16 30.77 30.98 30.77 30.98 0.0M
2022-02-15 30.91 30.93 30.91 30.93 0.0M
2022-02-14 30.67 30.67 30.40 30.61 0.0M
2022-02-11 31.09 31.09 30.72 30.72 0.0M
2022-02-10 31.12 31.12 31.12 31.12 0.0M
2022-02-09 31.38 31.52 31.38 31.47 0.0M
2022-02-08 30.95 31.17 30.95 31.17 0.0M
2022-02-07 31.13 31.15 30.96 30.96 0.0M
2022-02-04 30.96 31.12 30.96 31.09 0.0M
2022-02-03 31.17 31.19 30.96 30.96 0.0M
2022-02-02 31.43 31.54 31.24 31.44 0.0M
2022-02-01 31.15 31.34 30.99 31.34 0.0M
2022-01-31 30.61 31.08 30.61 31.08 0.0M
2022-01-28 30.08 30.64 29.98 30.64 0.0M
2022-01-27 30.47 30.59 30.13 30.13 0.0M
2022-01-26 30.60 30.60 30.25 30.25 0.0M
2022-01-25 30.48 30.48 30.29 30.29 0.0M
2022-01-24 29.99 30.54 29.76 30.54 0.0M
2022-01-21 30.90 30.90 30.54 30.54 0.0M
2022-01-19 31.55 31.55 31.20 31.20 0.0M
2022-01-18 31.54 31.54 31.38 31.38 0.0M
2022-01-14 31.60 31.80 31.60 31.80 0.0M
2022-01-13 32.09 32.09 31.77 31.77 0.0M
2022-01-12 32.10 32.15 32.04 32.12 0.0M
2022-01-11 32.02 32.02 32.00 32.00 0.0M
2022-01-10 31.65 31.82 31.65 31.82 0.0M
2022-01-05 32.33 32.33 31.99 31.99 0.0M
2022-01-04 32.29 32.44 32.29 32.44 0.0M
2022-01-03 32.35 32.40 32.35 32.40 0.0M