TrueShares Structured Outcome (April) ETF (APRZ)
BATS: APRZ · Real-Time Price · USD
37.71
+0.18 (0.47%)
At close: Sep 18, 2025, 4:00 PM EDT
37.71
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:10 PM EDT
APRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 37.79 | 37.79 | 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 |
| Sep 10, 2025 | 37.23 | 37.28 | 37.22 | 37.25 | 37.25 | 0.23% | 2,933 |
| Sep 9, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.31% | 3 |
| Sep 8, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.19% | 210 |
| Sep 5, 2025 | 37.01 | 37.01 | 36.98 | 36.98 | 36.98 | -0.26% | 650 |
| Sep 4, 2025 | 37.01 | 37.07 | 37.01 | 37.07 | 37.07 | 0.72% | 588 |
| Sep 3, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.39% | 29 |
| Sep 2, 2025 | 36.53 | 36.67 | 36.45 | 36.67 | 36.67 | -0.50% | 25,266 |
| Aug 29, 2025 | 36.77 | 36.87 | 36.77 | 36.85 | 36.85 | -0.52% | 459 |
| Aug 28, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.21% | 101 |
| Aug 27, 2025 | 36.92 | 36.96 | 36.92 | 36.96 | 36.96 | 0.23% | 2,781 |
| Aug 26, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.30% | 133 |
| Aug 25, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.25% | 189 |
| Aug 22, 2025 | 36.65 | 36.90 | 36.65 | 36.86 | 36.86 | 1.13% | 10,995 |
| Aug 21, 2025 | 36.34 | 36.45 | 36.34 | 36.45 | 36.45 | -0.28% | 323 |
| Aug 20, 2025 | 36.46 | 36.55 | 36.46 | 36.55 | 36.55 | -0.16% | 185 |
| Aug 19, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.54% | 40 |
| Aug 18, 2025 | 36.74 | 36.81 | 36.74 | 36.81 | 36.81 | 0.03% | 361 |
| Aug 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.31% | 29 |
| Aug 14, 2025 | 36.82 | 36.91 | 36.82 | 36.91 | 36.91 | 0.12% | 142 |
| Aug 13, 2025 | 36.77 | 36.87 | 36.77 | 36.87 | 36.87 | 0.29% | 104 |
| Aug 12, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.99% | 65 |
| Aug 11, 2025 | 35.98 | 36.44 | 35.98 | 36.40 | 36.40 | -0.25% | 708 |
| Aug 8, 2025 | 36.37 | 36.49 | 36.37 | 36.49 | 36.49 | 0.68% | 269 |
| Aug 7, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.11% | 11 |
| Aug 6, 2025 | 36.30 | 36.30 | 36.29 | 36.29 | 36.29 | 0.58% | 109 |
| Aug 5, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.38% | 77 |
| Aug 4, 2025 | 36.10 | 36.22 | 36.10 | 36.22 | 36.22 | 1.15% | 299 |
| Aug 1, 2025 | 35.71 | 35.90 | 35.57 | 35.80 | 35.80 | -1.09% | 82,338 |
| Jul 31, 2025 | 36.36 | 36.36 | 36.20 | 36.20 | 36.20 | -0.44% | 695 |
| Jul 30, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.02% | 224 |
| Jul 29, 2025 | 36.42 | 36.45 | 36.37 | 36.37 | 36.37 | -0.29% | 1,470 |
| Jul 28, 2025 | 36.47 | 36.47 | 36.46 | 36.47 | 36.47 | -0.03% | 636 |
| Jul 25, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.27% | 3 |
| Jul 24, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.15% | 54 |
| Jul 23, 2025 | 36.14 | 36.33 | 36.13 | 36.33 | 36.33 | 0.56% | 736 |
| Jul 22, 2025 | 36.01 | 36.13 | 36.01 | 36.13 | 36.13 | 0.09% | 377 |
| Jul 21, 2025 | 36.19 | 36.19 | 36.10 | 36.10 | 36.10 | 0.14% | 333 |
| Jul 18, 2025 | 36.04 | 36.05 | 35.97 | 36.05 | 36.05 | -0.06% | 307 |
| Jul 17, 2025 | 35.90 | 36.07 | 35.90 | 36.07 | 36.07 | 0.48% | 291 |
| Jul 16, 2025 | 35.78 | 35.90 | 35.67 | 35.90 | 35.90 | 0.20% | 426 |
| Jul 15, 2025 | 35.86 | 35.89 | 35.81 | 35.82 | 35.82 | -0.28% | 3,311 |
| Jul 14, 2025 | 35.91 | 35.93 | 35.88 | 35.93 | 35.93 | 0.12% | 583 |
| Jul 11, 2025 | 35.85 | 35.89 | 35.85 | 35.88 | 35.88 | -0.24% | 1,337 |
| Jul 10, 2025 | 35.92 | 36.00 | 35.92 | 35.97 | 35.97 | 0.21% | 2,514 |