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
2024-12-31 38.17 38.17 38.16 38.16 0.0M
2024-12-30 38.27 38.51 38.20 38.36 0.0M
2024-12-27 38.53 38.63 38.53 38.63 0.0M
2024-12-26 40.38 40.39 40.38 40.39 0.0M
2024-12-24 40.34 40.39 40.34 40.39 0.0M
2024-12-23 39.79 40.11 39.79 40.11 0.0M
2024-12-20 39.53 39.90 39.53 39.90 0.0M
2024-12-19 39.60 39.60 39.60 39.60 0.0M
2024-12-18 40.63 40.63 39.65 39.65 0.0M
2024-12-17 40.56 40.56 40.53 40.53 0.0M
2024-12-16 40.66 40.73 40.66 40.66 0.0M
2024-12-13 40.51 40.51 40.50 40.50 0.0M
2024-12-12 40.53 40.53 40.53 40.53 0.0M
2024-12-11 40.55 40.66 40.55 40.66 0.0M
2024-12-10 40.43 40.43 40.43 40.43 0.0M
2024-12-09 40.55 40.55 40.55 40.55 0.0M
2024-12-05 40.68 40.68 40.62 40.62 0.0M
2024-12-02 40.41 40.45 40.41 40.44 0.0M
2024-11-29 40.41 40.41 40.41 40.41 0.0M
2024-11-26 40.28 40.32 40.27 40.32 0.0M
2024-11-25 40.11 40.14 39.97 40.12 0.0M
2024-11-22 40.02 40.02 40.02 40.02 0.0M
2024-11-21 39.70 39.99 39.70 39.92 0.0M
2024-11-19 39.53 39.74 39.53 39.74 0.0M
2024-11-18 39.66 39.71 39.60 39.63 0.0M
2024-11-15 39.53 39.53 39.53 39.53 0.0M
2024-11-14 39.91 39.91 39.91 39.91 0.0M
2024-11-13 40.11 40.11 40.11 40.11 0.0M
2024-11-12 40.00 40.08 40.00 40.08 0.0M
2024-11-08 40.14 40.14 40.14 40.14 0.0M
2024-11-07 40.01 40.01 40.01 40.01 0.0M
2024-11-05 38.76 38.97 38.76 38.97 0.0M
2024-11-04 38.64 38.64 38.64 38.64 0.0M
2024-10-31 38.67 38.67 38.67 38.67 0.0M
2024-10-30 39.27 39.27 39.16 39.18 0.0M
2024-10-29 39.21 39.28 39.21 39.28 0.0M
2024-10-28 39.28 39.28 39.22 39.22 0.0M
2024-10-23 38.88 39.04 38.88 39.04 0.0M
2024-10-21 39.28 39.33 39.28 39.33 0.0M
2024-10-18 39.42 39.42 39.42 39.42 0.0M
2024-10-17 39.40 39.40 39.32 39.32 0.0M
2024-10-15 39.27 39.27 39.15 39.15 0.0M
2024-10-14 39.42 39.42 39.42 39.42 0.0M
2024-10-11 39.17 39.17 39.17 39.17 0.0M
2024-10-10 38.95 38.96 38.94 38.94 0.0M
2024-10-08 38.80 38.80 38.80 38.80 0.0M
2024-10-07 38.51 38.53 38.51 38.53 0.0M
2024-10-04 38.74 38.80 38.74 38.80 0.0M
2024-10-03 38.51 38.51 38.51 38.51 0.0M
2024-10-02 38.54 38.63 38.54 38.63 0.3M
2024-10-01 38.62 38.62 38.62 38.62 0.0M
2024-09-30 38.76 38.90 38.75 38.90 0.0M
2024-09-27 38.76 38.76 38.76 38.76 0.0M
2024-09-26 38.80 38.80 38.80 38.80 0.0M
2024-09-24 38.72 38.72 38.72 38.72 0.0M
2024-09-23 38.64 38.68 38.63 38.64 0.0M
2024-09-20 38.58 38.58 38.58 38.58 0.0M
2024-09-19 38.63 38.63 38.63 38.63 0.0M
2024-09-18 38.33 38.45 38.12 38.17 0.0M
2024-09-17 38.27 38.27 38.20 38.20 0.0M
2024-09-16 38.23 38.23 38.23 38.23 0.0M
2024-09-13 38.23 38.35 38.14 38.21 0.0M
2024-09-12 37.94 38.03 37.94 37.98 0.0M
2024-09-11 37.82 37.89 37.82 37.89 0.0M
2024-09-10 37.59 37.59 37.53 37.53 0.0M
2024-09-09 37.36 37.36 37.36 37.36 0.0M
2024-09-06 37.17 37.17 37.08 37.08 0.0M
2024-09-05 37.46 37.54 37.46 37.54 0.0M
2024-09-04 37.79 37.79 37.61 37.61 0.3M
2024-09-03 37.92 37.92 37.65 37.67 0.0M
2024-08-30 38.11 38.40 38.11 38.40 0.0M
2024-08-29 38.04 38.04 38.04 38.04 0.0M
2024-08-28 38.06 38.06 38.06 38.06 0.0M
2024-08-27 38.23 38.23 38.23 38.23 0.0M
2024-08-26 38.18 38.19 38.16 38.18 0.0M
2024-08-23 38.16 38.29 38.16 38.29 0.0M
2024-08-22 38.11 38.11 37.91 37.91 0.0M
2024-08-21 38.18 38.21 38.18 38.21 0.0M
2024-08-20 38.09 38.09 38.09 38.09 0.0M
2024-08-19 37.83 38.10 37.83 38.10 0.0M
2024-08-16 37.69 37.81 37.69 37.81 0.0M
2024-08-15 37.70 37.70 37.70 37.70 0.0M
2024-08-14 37.16 37.26 37.16 37.26 0.0M
2024-08-13 37.10 37.12 37.10 37.12 0.0M
2024-08-12 36.59 36.59 36.59 36.59 0.0M
2024-08-09 36.60 36.60 36.60 36.60 0.0M
2024-08-08 36.50 36.50 36.45 36.45 0.0M
2024-08-07 35.84 35.84 35.84 35.84 0.0M
2024-08-06 36.08 36.08 36.08 36.08 0.0M
2024-08-05 35.40 35.81 35.40 35.78 0.0M
2024-08-02 36.74 36.77 36.67 36.67 0.0M
2024-08-01 37.33 37.33 37.21 37.21 0.0M
2024-07-31 37.66 37.66 37.66 37.66 0.0M
2024-07-30 37.21 37.21 37.21 37.21 0.0M
2024-07-25 37.20 37.20 37.00 37.00 0.0M
2024-07-24 37.21 37.21 37.11 37.11 0.0M
2024-07-23 37.86 37.86 37.84 37.84 0.0M
2024-07-22 37.94 37.97 37.86 37.90 0.0M
2024-07-19 37.64 37.72 37.54 37.54 0.0M
2024-07-18 37.83 37.83 37.70 37.78 0.0M
2024-07-17 38.05 38.05 38.05 38.05 0.0M
2024-07-15 38.25 38.25 38.25 38.25 0.0M
2024-07-12 38.19 38.19 38.19 38.19 0.0M
2024-07-11 38.02 38.02 38.02 38.02 0.0M
2024-07-10 38.29 38.29 38.29 38.29 0.0M
2024-07-09 37.98 38.01 37.96 37.96 0.0M
2024-07-08 37.93 37.93 37.93 37.93 0.0M
2024-07-05 37.91 37.91 37.91 37.91 0.0M
2024-07-03 37.69 37.69 37.69 37.69 0.0M
2024-07-02 37.40 37.55 37.40 37.55 0.0M
2024-06-26 37.40 37.40 37.40 37.40 0.0M
2024-06-25 37.32 37.35 37.32 37.35 0.0M
2024-06-24 37.36 37.36 37.26 37.26 0.0M
2024-06-21 37.34 37.35 37.34 37.35 0.0M
2024-06-20 37.39 37.39 37.39 37.39 0.0M
2024-06-18 37.46 37.46 37.46 37.46 0.0M
2024-06-17 37.38 37.38 37.38 37.38 0.0M
2024-06-14 37.09 37.09 37.09 37.09 0.0M
2024-06-13 37.14 37.14 37.14 37.14 0.0M
2024-06-12 37.02 37.09 37.02 37.09 0.0M
2024-06-11 36.62 36.80 36.62 36.80 0.0M
2024-06-10 36.72 36.72 36.72 36.72 0.0M
2024-06-07 36.66 36.66 36.65 36.65 0.0M
2024-06-05 36.66 36.68 36.66 36.68 0.0M
2024-06-04 36.31 36.31 36.31 36.31 0.0M
2024-06-03 36.25 36.25 36.25 36.25 0.0M
2024-05-31 36.23 36.23 36.23 36.23 0.0M
2024-05-30 36.14 36.14 35.99 35.99 0.0M
2024-05-29 36.19 36.19 36.19 36.19 0.0M
2024-05-28 36.41 36.41 36.31 36.39 0.0M
2024-05-24 36.38 36.38 36.38 36.38 0.0M
2024-05-23 36.15 36.16 36.15 36.16 0.0M
2024-05-22 36.31 36.34 36.31 36.34 0.0M
2024-05-20 36.42 36.47 36.40 36.40 0.0M
2024-05-17 36.26 36.35 36.26 36.35 0.0M
2024-05-16 36.38 36.38 36.34 36.34 0.0M
2024-05-15 36.30 36.38 36.30 36.38 0.0M
2024-05-14 35.92 36.03 35.92 36.03 0.0M
2024-05-13 35.88 35.88 35.88 35.88 0.0M
2024-05-10 35.84 35.90 35.84 35.90 0.0M
2024-05-09 35.82 35.82 35.82 35.82 0.0M
2024-05-08 35.72 35.72 35.72 35.72 0.0M
2024-05-07 35.69 35.69 35.69 35.69 0.0M
2024-05-06 35.62 35.62 35.62 35.62 0.0M
2024-05-03 35.34 35.34 35.34 35.34 0.0M
2024-05-01 35.12 35.12 34.79 34.79 0.0M
2024-04-30 35.01 35.03 34.91 34.91 0.0M
2024-04-29 35.22 35.27 35.22 35.27 0.0M
2024-04-25 34.91 34.91 34.91 34.91 0.0M
2024-04-24 35.00 35.06 34.97 35.06 0.0M
2024-04-23 35.04 35.04 35.04 35.04 0.0M
2024-04-22 34.92 34.92 34.74 34.74 0.0M
2024-04-19 34.52 34.52 34.52 34.52 0.0M
2024-04-18 34.79 34.79 34.73 34.73 0.0M
2024-04-17 34.83 34.83 34.82 34.82 0.0M
2024-04-16 34.98 34.98 34.98 34.98 0.0M
2024-04-15 35.00 35.10 35.00 35.04 0.0M
2024-04-12 35.37 35.42 35.33 35.35 0.0M
2024-04-11 35.61 35.83 35.61 35.76 0.0M
2024-04-10 35.53 35.58 35.53 35.58 0.0M
2024-04-09 35.79 35.79 35.79 35.79 0.0M
2024-04-08 35.80 35.80 35.80 35.80 0.0M
2024-04-05 35.75 35.81 35.75 35.81 0.0M
2024-04-04 36.00 36.02 35.50 35.50 0.0M
2024-04-03 35.87 35.87 35.82 35.82 0.0M
2024-04-02 35.71 35.80 35.71 35.80 0.0M
2024-04-01 35.98 36.03 35.98 36.03 0.0M
2024-03-28 36.05 36.11 36.05 36.11 0.0M
2024-03-27 35.88 36.02 35.88 36.02 0.0M
2024-03-26 35.90 35.93 35.79 35.79 0.0M
2024-03-25 35.85 35.85 35.85 35.85 0.0M
2024-03-21 35.99 35.99 35.99 35.99 0.0M
2024-03-20 35.60 35.90 35.60 35.90 0.0M
2024-03-19 35.42 35.64 35.42 35.64 0.0M
2024-03-18 35.52 35.52 35.47 35.47 0.0M
2024-03-15 35.25 35.29 35.25 35.29 0.0M
2024-03-14 35.48 35.48 35.47 35.47 0.0M
2024-03-13 35.56 35.56 35.56 35.56 0.0M
2024-03-12 35.60 35.62 35.60 35.62 0.0M
2024-03-11 35.23 35.29 35.23 35.29 0.0M
2024-03-08 35.37 35.37 35.37 35.37 0.0M
2024-03-07 35.52 35.52 35.51 35.51 0.0M
2024-03-06 35.33 35.33 35.24 35.24 0.0M
2024-03-05 35.00 35.08 35.00 35.08 0.0M
2024-03-04 35.42 35.42 35.39 35.39 0.0M
2024-03-01 35.42 35.42 35.42 35.42 0.0M
2024-02-29 35.14 35.22 35.03 35.22 0.0M
2024-02-27 34.95 35.07 34.95 35.07 0.0M
2024-02-26 35.02 35.02 35.02 35.02 0.0M
2024-02-23 35.23 35.23 35.14 35.14 0.0M
2024-02-22 34.95 35.11 34.95 35.11 0.0M
2024-02-21 34.53 34.53 34.53 34.53 0.0M
2024-02-20 34.48 34.48 34.48 34.48 0.0M
2024-02-16 34.77 34.78 34.66 34.66 0.0M
2024-02-14 34.62 34.62 34.62 34.62 0.0M
2024-02-13 34.44 34.44 34.36 34.36 0.0M
2024-02-12 34.73 34.73 34.73 34.73 0.0M
2024-02-08 34.57 34.57 34.57 34.57 0.0M
2024-02-07 34.54 34.57 34.54 34.57 0.0M
2024-02-06 34.31 34.34 34.31 34.33 0.0M
2024-02-05 34.33 34.33 34.33 34.33 0.0M
2024-02-02 34.43 34.43 34.43 34.43 0.0M
2024-02-01 34.08 34.08 34.08 34.08 0.0M
2024-01-31 34.04 34.04 33.82 33.82 0.0M
2024-01-30 34.23 34.23 34.22 34.22 0.0M
2024-01-29 34.09 34.25 34.09 34.25 0.0M
2024-01-23 33.83 33.90 33.83 33.90 0.0M
2024-01-22 33.81 33.83 33.81 33.83 0.0M
2024-01-17 33.24 33.25 33.24 33.25 0.0M
2024-01-16 33.33 33.33 33.33 33.33 0.0M
2024-01-12 33.45 33.45 33.45 33.45 0.0M
2024-01-11 33.46 33.47 33.32 33.45 0.0M
2024-01-10 33.47 33.49 33.45 33.45 0.0M
2024-01-09 33.35 33.35 33.32 33.32 0.0M
2024-01-08 33.35 33.35 33.35 33.35 0.0M
2024-01-05 33.00 33.06 33.00 33.01 0.0M
2024-01-04 32.97 32.97 32.97 32.97 0.0M
2024-01-03 33.13 33.13 33.04 33.04 0.0M
2024-01-02 33.27 33.28 33.25 33.25 0.0M