TrueShares Structured Outcome (April) ETF (APRZ)

BATS: APRZ · Real-Time Price · USD

37.14

-0.23 (-0.61%)

At close: Mar 5, 2026, 4:00 PM EST

37.14

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

APRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.14	37.14	37.14	37.14	37.14	-0.61%	318
Mar 4, 2026	37.36	37.36	37.36	37.36	37.36	0.76%	236
Mar 3, 2026	37.08	37.08	37.08	37.08	37.08	-0.94%	64
Mar 2, 2026	37.38	37.43	37.21	37.43	37.43	0.17%	4,735
Feb 27, 2026	37.31	37.37	37.24	37.37	37.37	-0.47%	1,243
Feb 26, 2026	37.56	37.56	37.55	37.55	37.55	-0.60%	1,442
Feb 25, 2026	37.80	37.80	37.78	37.78	37.78	0.78%	292
Feb 24, 2026	37.29	37.48	37.29	37.48	37.48	0.84%	309
Feb 23, 2026	37.40	37.40	37.11	37.17	37.17	-1.07%	2,051
Feb 20, 2026	37.44	37.57	37.35	37.57	37.57	0.65%	6,386
Feb 19, 2026	37.26	37.33	37.23	37.33	37.33	-0.37%	10,177
Feb 18, 2026	37.56	37.57	37.47	37.47	37.47	0.61%	738
Feb 17, 2026	37.24	37.24	37.24	37.24	37.24	0.13%	197
Feb 13, 2026	37.36	37.36	37.19	37.19	37.19	-0.06%	2,093
Feb 12, 2026	37.22	37.22	37.22	37.22	37.22	-1.51%	538
Feb 11, 2026	37.79	37.79	37.79	37.79	37.79	0.05%	500
Feb 10, 2026	37.77	37.77	37.77	37.77	37.77	-0.35%	655
Feb 9, 2026	37.90	37.90	37.90	37.90	37.90	0.40%	200
Feb 6, 2026	37.75	37.75	37.75	37.75	37.75	1.89%	174
Feb 5, 2026	37.05	37.05	37.05	37.05	37.05	-1.06%	320
Feb 4, 2026	37.36	37.58	37.36	37.45	37.45	-0.56%	1,203
Feb 3, 2026	37.66	37.66	37.66	37.66	37.66	-0.76%	72
Feb 2, 2026	37.97	38.03	37.95	37.95	37.95	0.44%	71,868
Jan 30, 2026	37.78	37.78	37.78	37.78	37.78	-0.39%	196
Jan 29, 2026	37.93	37.93	37.93	37.93	37.93	-0.51%	187
Jan 28, 2026	37.86	38.13	37.86	38.13	38.12	0.31%	1,115
Jan 27, 2026	37.97	38.01	37.97	38.01	38.01	0.44%	200
Jan 26, 2026	37.84	37.84	37.82	37.84	37.84	0.48%	898
Jan 23, 2026	37.66	37.66	37.66	37.66	37.66	-	129
Jan 22, 2026	37.66	37.66	37.66	37.66	37.66	0.51%	54
Jan 21, 2026	37.47	37.47	37.47	37.47	37.47	1.05%	244
Jan 20, 2026	37.08	37.08	37.08	37.08	37.08	-1.98%	147
Jan 16, 2026	37.83	37.83	37.83	37.83	37.83	0.01%	65
Jan 15, 2026	37.91	37.95	37.83	37.83	37.83	0.20%	9,141
Jan 14, 2026	37.70	37.75	37.70	37.75	37.75	-0.48%	1,198
Jan 13, 2026	37.93	37.93	37.93	37.93	37.93	-0.34%	42
Jan 12, 2026	38.06	38.06	38.06	38.06	38.06	0.21%	715
Jan 9, 2026	37.98	37.98	37.98	37.98	37.98	0.58%	130
Jan 8, 2026	37.76	37.76	37.76	37.76	37.76	0.01%	86
Jan 7, 2026	37.90	37.90	37.76	37.76	37.75	-0.32%	715
Jan 6, 2026	37.88	37.88	37.88	37.88	37.88	0.61%	64
Jan 5, 2026	37.75	37.75	37.65	37.65	37.65	0.63%	278
Jan 2, 2026	37.49	37.54	37.42	37.42	37.41	0.01%	30,098
Dec 31, 2025	37.57	37.57	37.41	37.41	37.41	-0.60%	249
Dec 30, 2025	37.70	37.71	37.64	37.64	37.64	-0.12%	534
Dec 29, 2025	37.68	37.69	37.68	37.68	37.68	-0.29%	795
Dec 26, 2025	37.84	37.85	37.79	37.79	37.79	-0.03%	2,063
Dec 24, 2025	37.81	37.81	37.81	37.81	37.81	-2.87%	11
Dec 23, 2025	38.83	38.92	38.82	38.92	37.67	0.32%	10,579
Dec 22, 2025	38.80	38.80	38.80	38.80	37.55	0.56%	371