TrueShares Structured Outcome (April) ETF (APRZ)
BATS: APRZ · Real-Time Price · USD
37.77
+0.09 (0.23%)
At close: Nov 19, 2025, 4:00 PM EST
37.77
0.00 (0.00%)
After-hours: Nov 19, 2025, 6:30 PM EST
APRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 37.92 | 37.92 | 37.59 | 37.81 | 37.81 | 0.34% | 124 |
| Nov 18, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.54% | 120 |
| Nov 17, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -0.77% | 268 |
| Nov 14, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.01% | 35 |
| Nov 13, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -1.42% | 12 |
| Nov 12, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.04% | 3 |
| Nov 11, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.15% | 81 |
| Nov 10, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 1.31% | 365 |
| Nov 7, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.09% | 196 |
| Nov 6, 2025 | 38.23 | 38.25 | 38.13 | 38.13 | 38.13 | -0.95% | 1,162 |
| Nov 5, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.36% | 166 |
| Nov 4, 2025 | 38.30 | 38.36 | 38.30 | 38.36 | 38.36 | -1.12% | 167 |
| Nov 3, 2025 | 38.95 | 38.95 | 38.77 | 38.79 | 38.79 | 0.07% | 21,087 |
| Oct 31, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.37% | 21 |
| Oct 30, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.78% | 197 |
| Oct 29, 2025 | 39.03 | 39.03 | 38.92 | 38.92 | 38.92 | -0.08% | 294 |
| Oct 28, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.24% | 101 |
| Oct 27, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 1.03% | 12 |
| Oct 24, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.68% | 39 |
| Oct 23, 2025 | 38.19 | 38.21 | 38.19 | 38.21 | 38.21 | 0.50% | 213 |
| Oct 22, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.30% | 12 |
| Oct 21, 2025 | 38.23 | 38.23 | 38.13 | 38.13 | 38.13 | -0.15% | 391 |
| Oct 20, 2025 | 38.20 | 38.20 | 38.19 | 38.19 | 38.19 | 0.88% | 524 |
| Oct 17, 2025 | 37.84 | 37.86 | 37.84 | 37.86 | 37.86 | 0.48% | 256 |
| Oct 16, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.50% | 15 |
| Oct 15, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 0.29% | 19 |
| Oct 14, 2025 | 37.84 | 37.84 | 37.76 | 37.76 | 37.76 | -0.13% | 118 |
| Oct 13, 2025 | 37.75 | 37.81 | 37.75 | 37.81 | 37.81 | 1.15% | 205 |
| Oct 10, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -2.09% | 58 |
| Oct 9, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.31% | 105 |
| Oct 8, 2025 | 38.21 | 38.29 | 38.21 | 38.29 | 38.29 | 0.49% | 173 |
| Oct 7, 2025 | 38.18 | 38.18 | 38.05 | 38.10 | 38.10 | -0.36% | 1,087 |
| Oct 6, 2025 | 38.28 | 38.28 | 38.24 | 38.24 | 38.24 | 0.34% | 219 |
| Oct 3, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.04% | 40 |
| Oct 2, 2025 | 38.08 | 38.10 | 38.02 | 38.10 | 38.10 | -0.03% | 333 |
| Oct 1, 2025 | 38.06 | 38.18 | 38.03 | 38.11 | 38.11 | 0.34% | 2,591 |
| Sep 30, 2025 | 37.86 | 37.98 | 37.86 | 37.98 | 37.98 | 0.37% | 718 |
| Sep 29, 2025 | 37.86 | 37.86 | 37.84 | 37.84 | 37.84 | 0.19% | 204 |
| Sep 26, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.47% | 118 |
| Sep 25, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.37% | 37 |
| Sep 24, 2025 | 37.72 | 37.73 | 37.71 | 37.73 | 37.73 | -0.25% | 373 |
| Sep 23, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.48% | 140 |
| Sep 22, 2025 | 37.79 | 38.01 | 37.79 | 38.01 | 38.01 | 0.38% | 315 |
| Sep 19, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.42% | 19 |
| Sep 18, 2025 | 37.79 | 37.79 | 37.71 | 37.71 | 37.71 | 0.47% | 143 |
| Sep 17, 2025 | 37.60 | 37.60 | 37.53 | 37.53 | 37.53 | -0.23% | 449 |
| Sep 16, 2025 | 37.65 | 37.65 | 37.62 | 37.62 | 37.62 | -0.03% | 549 |
| Sep 15, 2025 | 37.57 | 37.63 | 37.57 | 37.63 | 37.63 | 0.37% | 572 |
| Sep 12, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -0.04% | 203 |
| Sep 11, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.69% | 129 |