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
2023-12-29 33.55 33.55 33.38 33.42 0.0M
2023-12-28 33.48 33.50 33.45 33.45 0.0M
2023-12-27 33.49 33.49 33.39 33.43 0.0M
2023-12-26 34.62 34.63 34.62 34.63 0.0M
2023-12-22 34.47 34.49 34.42 34.49 0.0M
2023-12-21 34.36 34.42 34.36 34.42 0.0M
2023-12-20 34.21 34.21 34.21 34.21 0.0M
2023-12-19 34.52 34.52 34.52 34.52 0.0M
2023-12-18 34.41 34.41 34.41 34.41 0.0M
2023-12-15 34.25 34.30 34.22 34.30 0.0M
2023-12-14 34.26 34.26 34.26 34.26 0.0M
2023-12-13 33.90 34.18 33.90 34.18 0.0M
2023-12-12 33.75 33.86 33.75 33.86 0.0M
2023-12-11 33.79 33.79 33.79 33.79 0.0M
2023-12-08 33.70 33.70 33.70 33.70 0.0M
2023-12-07 33.51 33.59 33.51 33.59 0.0M
2023-12-06 33.47 33.48 33.36 33.36 0.0M
2023-12-05 33.53 33.53 33.48 33.48 0.0M
2023-12-04 33.39 33.50 33.39 33.50 0.0M
2023-12-01 33.64 33.64 33.64 33.64 0.0M
2023-11-30 33.38 33.45 33.38 33.45 0.0M
2023-11-29 33.44 33.44 33.36 33.36 0.0M
2023-11-22 33.41 33.41 33.41 33.41 0.0M
2023-11-21 33.27 33.46 33.24 33.32 0.0M
2023-11-20 33.36 33.36 33.32 33.32 0.0M
2023-11-17 33.22 33.22 33.18 33.20 0.0M
2023-11-14 33.02 33.06 33.01 33.06 0.0M
2023-11-13 32.66 32.66 32.60 32.60 0.0M
2023-11-09 32.35 32.35 32.24 32.24 0.0M
2023-11-08 32.44 32.44 32.44 32.44 0.0M
2023-11-03 32.30 32.30 32.30 32.30 0.0M
2023-11-01 31.65 31.72 31.65 31.72 0.0M
2023-10-31 31.24 31.48 31.24 31.48 0.0M
2023-10-26 31.12 31.16 31.07 31.16 0.0M
2023-10-25 31.37 31.37 31.36 31.36 0.0M
2023-10-23 31.51 31.51 31.51 31.51 0.0M
2023-10-17 32.33 32.35 32.31 32.31 0.0M
2023-10-16 32.35 32.35 32.35 32.35 0.0M
2023-10-13 32.05 32.07 32.05 32.07 0.0M
2023-10-11 32.36 32.36 32.36 32.36 0.0M
2023-10-06 31.99 32.01 31.99 32.01 0.0M
2023-10-05 31.76 31.76 31.76 31.76 0.0M
2023-10-04 31.61 31.76 31.61 31.76 0.0M
2023-10-03 31.59 31.59 31.59 31.59 0.0M
2023-10-02 31.86 31.86 31.86 31.86 0.0M
2023-09-27 31.85 31.85 31.82 31.82 0.0M
2023-09-26 31.80 31.80 31.76 31.79 0.0M
2023-09-25 32.12 32.12 32.02 32.11 0.0M
2023-09-22 32.04 32.04 32.04 32.04 0.0M
2023-09-21 32.12 32.12 32.12 32.12 0.0M
2023-09-20 32.72 32.72 32.48 32.48 0.0M
2023-09-15 32.92 32.92 32.72 32.72 0.0M
2023-09-12 32.85 32.85 32.78 32.78 0.0M
2023-09-11 32.91 32.91 32.90 32.90 0.0M
2023-09-08 32.75 32.75 32.73 32.73 0.0M
2023-09-07 32.67 32.73 32.67 32.73 0.0M
2023-09-06 32.76 32.77 32.66 32.77 0.0M
2023-09-05 32.99 33.05 32.94 32.94 0.0M
2023-09-01 33.24 33.24 33.04 33.05 0.0M
2023-08-31 33.13 33.13 33.09 33.09 0.0M
2023-08-30 33.03 33.05 33.03 33.05 0.0M
2023-08-29 32.61 32.93 32.61 32.93 0.0M
2023-08-25 32.40 32.58 32.27 32.51 0.1M
2023-08-24 32.50 32.56 32.32 32.32 0.0M
2023-08-23 32.60 32.67 32.60 32.67 0.0M
2023-08-22 32.52 32.52 32.42 32.43 0.0M
2023-08-18 32.25 32.35 32.24 32.29 0.0M
2023-08-17 32.30 32.30 32.30 32.30 0.0M
2023-08-16 32.57 32.57 32.47 32.52 0.0M
2023-08-15 32.74 32.85 32.66 32.66 0.0M
2023-08-14 32.79 32.86 32.79 32.86 0.0M
2023-08-10 32.98 32.98 32.76 32.79 0.0M
2023-08-09 33.09 33.12 32.79 32.79 0.0M
2023-08-08 32.79 32.96 32.79 32.96 0.0M
2023-08-04 33.16 33.16 32.83 32.83 0.0M
2023-08-02 33.02 33.03 33.02 33.03 0.0M
2023-08-01 33.36 33.36 33.36 33.36 0.0M
2023-07-28 33.35 33.38 33.35 33.38 0.0M
2023-07-27 33.36 33.45 33.13 33.14 0.0M
2023-07-25 33.27 33.31 33.27 33.31 0.0M
2023-07-21 33.14 33.14 33.14 33.14 0.0M
2023-07-20 33.19 33.19 33.12 33.12 0.0M
2023-07-19 33.31 33.31 33.29 33.29 0.0M
2023-07-18 33.25 33.25 33.23 33.23 0.0M
2023-07-14 33.02 33.02 32.95 32.95 0.0M
2023-07-12 32.77 32.78 32.77 32.78 0.0M
2023-07-11 32.62 32.62 32.62 32.62 0.0M
2023-07-07 32.59 32.59 32.41 32.41 0.0M
2023-07-06 32.47 32.50 32.44 32.44 0.1M
2023-07-05 32.66 32.70 32.65 32.68 0.0M
2023-07-03 32.68 32.72 32.68 32.72 0.0M
2023-06-29 32.37 32.37 32.37 32.37 0.0M
2023-06-28 32.31 32.31 32.25 32.25 0.0M
2023-06-23 32.14 32.14 32.14 32.14 0.0M
2023-06-21 32.22 32.23 32.22 32.23 0.0M
2023-06-20 32.37 32.37 32.37 32.37 0.0M
2023-06-16 32.47 32.51 32.46 32.46 0.0M
2023-06-15 32.42 32.53 32.42 32.53 0.0M
2023-06-14 32.22 32.22 32.22 32.22 0.0M
2023-06-13 32.22 32.22 32.22 32.22 0.0M
2023-06-12 31.88 32.05 31.88 32.05 0.0M
2023-06-09 31.86 31.86 31.85 31.85 0.0M
2023-06-08 31.78 31.81 31.78 31.81 0.0M
2023-06-07 31.72 31.72 31.67 31.67 0.0M
2023-06-06 31.72 31.79 31.72 31.79 0.0M
2023-06-05 31.72 31.72 31.72 31.72 0.0M
2023-06-02 31.73 31.77 31.73 31.73 0.0M
2023-06-01 31.46 31.46 31.40 31.40 0.0M
2023-05-31 31.20 31.23 31.20 31.23 0.0M
2023-05-30 31.32 31.33 31.27 31.27 0.0M
2023-05-25 31.02 31.06 30.94 31.05 0.0M
2023-05-24 30.85 30.94 30.85 30.88 0.0M
2023-05-23 31.21 31.21 31.04 31.04 0.0M
2023-05-22 31.26 31.31 31.25 31.25 0.0M
2023-05-19 31.25 31.26 31.25 31.26 0.0M
2023-05-18 31.14 31.27 31.14 31.27 0.0M
2023-05-17 31.04 31.09 31.04 31.08 0.0M
2023-05-16 30.91 30.91 30.83 30.83 0.0M
2023-05-15 30.91 30.96 30.90 30.95 0.0M
2023-05-11 30.90 30.94 30.90 30.94 0.0M
2023-05-10 30.83 30.98 30.79 30.98 0.0M
2023-05-09 30.91 30.91 30.89 30.89 0.0M
2023-05-08 30.97 30.97 30.97 30.97 0.0M
2023-05-05 30.97 30.97 30.96 30.96 0.0M
2023-05-04 30.67 30.67 30.58 30.58 0.0M
2023-05-03 30.97 30.97 30.75 30.75 0.0M
2023-05-02 30.94 30.94 30.85 30.90 0.0M
2023-05-01 31.04 31.20 31.04 31.12 0.0M
2023-04-28 30.85 31.11 30.85 31.11 0.0M
2023-04-27 30.70 30.96 30.70 30.96 0.0M
2023-04-26 30.57 30.58 30.57 30.58 0.0M
2023-04-24 30.96 30.97 30.96 30.97 0.0M
2023-04-21 30.93 30.93 30.89 30.89 0.0M
2023-04-14 31.03 31.03 30.97 30.97 0.0M
2023-04-13 30.83 31.03 30.83 31.03 0.0M
2023-04-12 30.87 30.87 30.74 30.74 0.0M
2023-04-11 30.78 30.86 30.78 30.84 0.0M
2023-04-10 30.81 30.81 30.81 30.81 0.0M
2023-04-05 30.72 30.72 30.72 30.72 0.0M
2023-04-04 30.76 30.87 30.69 30.87 0.0M
2023-04-03 30.94 30.94 30.91 30.91 0.0M
2023-03-31 30.60 30.80 30.60 30.80 0.0M
2023-03-30 30.61 30.61 30.56 30.56 0.0M
2023-03-29 30.32 30.43 30.32 30.43 0.0M
2023-03-28 30.18 30.19 30.15 30.15 0.0M
2023-03-27 30.18 30.18 30.18 30.18 0.0M
2023-03-23 30.11 30.11 29.86 30.03 0.0M
2023-03-22 30.30 30.30 30.00 30.00 0.0M
2023-03-21 30.22 30.28 30.22 30.28 0.0M
2023-03-20 29.88 29.99 29.87 29.99 0.0M
2023-03-17 29.79 29.79 29.79 29.79 0.0M
2023-03-16 30.09 30.09 30.03 30.03 0.0M
2023-03-15 29.42 29.68 29.42 29.62 0.0M
2023-03-13 29.50 29.50 29.50 29.50 0.0M
2023-03-10 29.74 29.74 29.46 29.48 0.0M
2023-03-03 30.51 30.51 30.51 30.51 0.0M
2023-03-02 30.05 30.19 30.02 30.18 0.0M
2023-03-01 30.00 30.03 29.95 30.03 0.0M
2023-02-28 30.21 30.23 30.11 30.16 0.0M
2023-02-27 30.17 30.17 30.16 30.16 0.0M
2023-02-24 30.24 30.24 29.97 30.06 0.0M
2023-02-23 30.31 30.31 30.31 30.31 0.0M
2023-02-22 30.21 30.21 30.07 30.17 0.0M
2023-02-21 30.34 30.34 30.22 30.22 0.0M
2023-02-15 30.70 30.97 30.70 30.95 0.0M
2023-02-14 30.77 30.94 30.77 30.94 0.0M
2023-02-10 30.64 30.67 30.64 30.67 0.0M
2023-02-09 30.76 30.76 30.62 30.62 0.0M
2023-02-08 30.88 30.88 30.80 30.80 0.0M
2023-02-06 30.73 30.84 30.73 30.76 0.0M
2023-02-03 31.05 31.05 30.84 30.88 0.0M
2023-02-02 31.03 31.09 31.03 31.09 0.0M
2023-02-01 30.79 30.79 30.79 30.79 0.0M
2023-01-31 30.30 30.56 30.30 30.56 0.0M
2023-01-30 30.32 30.35 30.28 30.28 0.0M
2023-01-27 30.41 30.55 30.41 30.55 0.0M
2023-01-25 29.94 30.25 29.94 30.25 0.0M
2023-01-24 30.27 30.27 30.23 30.25 0.0M
2023-01-23 30.38 30.38 30.30 30.30 0.0M
2023-01-20 29.87 30.04 29.87 30.04 0.0M
2023-01-19 29.61 29.66 29.61 29.66 0.0M
2023-01-17 30.13 30.13 30.12 30.12 0.0M
2023-01-13 30.20 30.20 30.20 30.20 0.0M
2023-01-12 30.07 30.09 30.07 30.09 0.0M
2023-01-11 29.89 29.98 29.89 29.98 0.0M
2023-01-10 29.71 29.77 29.71 29.77 0.0M
2023-01-06 29.74 29.74 29.68 29.68 0.0M
2023-01-05 29.24 29.24 29.19 29.19 0.0M
2023-01-04 29.54 29.54 29.35 29.35 0.0M
2023-01-03 29.35 29.35 29.19 29.27 0.0M