TrueShares Structured Outcome (April) ETF (APRZ)
BATS: APRZ · Real-Time Price · USD
39.08
-1.39 (-3.43%)
At close: Nov 5, 2026, 4:00 PM EST
39.08
0.00 (0.00%)
After-hours: Nov 5, 2026, 4:10 PM EST
APRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 39.29 | 39.29 | 39.08 | 39.08 | 39.08 | -3.43% | 1,365 |
| Nov 4, 2026 | 40.46 | 40.60 | 40.46 | 40.47 | 40.47 | 1.34% | 30,868 |
| Nov 3, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.24% | 758 |
| Nov 2, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.37% | 1,092 |
| Oct 30, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -1.47% | 70 |
| Oct 29, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.33% | 6 |
| Oct 28, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.14% | 170 |
| Oct 27, 2026 | 40.74 | 40.74 | 40.66 | 40.66 | 40.66 | 0.56% | 1,279 |
| Oct 26, 2026 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 0.56% | 18 |
| Oct 23, 2026 | 40.28 | 40.30 | 40.20 | 40.20 | 40.20 | -0.43% | 943 |
| Oct 22, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -1.06% | 1,021 |
| Oct 21, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.56% | 15 |
| Oct 20, 2026 | 40.66 | 40.69 | 40.59 | 40.59 | 40.58 | 0.16% | 2,268 |
| Oct 19, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.39% | 6 |
| Oct 16, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -0.96% | 927 |
| Oct 15, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.31% | 21 |
| Oct 14, 2026 | 40.69 | 40.70 | 40.63 | 40.63 | 40.63 | -1.00% | 756 |
| Oct 13, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 41.03 | -0.01% | 774 |
| Oct 12, 2026 | 41.06 | 41.06 | 41.04 | 41.04 | 41.04 | -0.02% | 1,151 |
| Oct 9, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.49% | 6 |
| Oct 8, 2026 | 40.91 | 40.91 | 40.78 | 40.85 | 40.85 | -0.39% | 1,646 |
| Oct 7, 2026 | 40.98 | 41.03 | 40.98 | 41.01 | 41.01 | -0.21% | 1,649 |
| Oct 6, 2026 | 41.16 | 41.16 | 41.09 | 41.09 | 41.09 | 0.56% | 112 |
| Oct 5, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | 40.86 | 0.53% | 12 |
| Oct 2, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.57% | 16 |
| Oct 1, 2026 | 38.55 | 40.45 | 38.55 | 40.42 | 40.42 | 0.04% | 4,709 |
| Sep 30, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.08% | 16 |
| Sep 29, 2026 | 40.34 | 40.43 | 40.34 | 40.43 | 40.43 | -0.12% | 1,014 |
| Sep 28, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.67% | 1,299 |
| Sep 25, 2026 | 40.64 | 40.79 | 40.64 | 40.76 | 40.75 | 0.42% | 3,145 |
| Sep 24, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.08% | 66 |
| Sep 23, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -0.69% | 32 |
| Sep 22, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.03% | 13 |
| Sep 21, 2026 | 40.89 | 40.89 | 40.89 | 40.89 | 40.88 | 1.39% | 28 |
| Sep 18, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | 40.32 | 0.05% | 13 |
| Sep 17, 2026 | 40.26 | 40.30 | 40.26 | 40.30 | 40.30 | 0.92% | 214 |
| Sep 16, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.34% | 315 |
| Sep 15, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.43% | 13 |
| Sep 14, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.47% | 170 |
| Sep 11, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.73% | 13 |
| Sep 10, 2026 | 40.13 | 40.22 | 40.13 | 40.14 | 40.14 | -0.53% | 1,336 |
| Sep 9, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -0.40% | 320 |
| Sep 8, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.45% | 409 |
| Sep 4, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.37% | 152 |
| Sep 3, 2026 | 40.88 | 40.88 | 40.85 | 40.85 | 40.85 | 0.91% | 128 |
| Sep 2, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.48% | 18 |
| Sep 1, 2026 | 40.39 | 40.40 | 40.29 | 40.29 | 40.29 | -0.79% | 8,717 |
| Aug 31, 2026 | 40.49 | 40.61 | 40.49 | 40.61 | 40.61 | -0.27% | 390 |
| Aug 28, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.23% | 55 |
| Aug 27, 2026 | 40.75 | 40.82 | 40.75 | 40.82 | 40.81 | 0.57% | 754 |