APRZ Historical Stock Price Data

TrueShares Structured Outcome (April) ETF (APRZ)

BATS: APRZ · Real-Time Price · USD

34.54

+0.12 (0.35%)

At close: Sep 26, 2024, 3:50 PM

34.56

+0.02 (0.07%)

After-hours: Sep 26, 2024, 3:50 PM EDT

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2024	34.48	34.48	34.42	34.42	34.42	-0.10%	1,259
Sep 24, 2024	34.40	34.47	34.40	34.45	34.45	0.16%	1,431
Sep 23, 2024	34.35	34.40	34.33	34.40	34.40	0.20%	1,228
Sep 20, 2024	34.20	34.39	34.20	34.33	34.33	-0.14%	1,619
Sep 19, 2024	34.32	34.43	34.32	34.37	34.37	1.05%	1,068
Sep 18, 2024	34.06	34.17	33.99	34.02	34.02	-0.06%	2,589
Sep 17, 2024	34.04	34.04	34.04	34.04	34.04	-0.03%	523
Sep 16, 2024	33.94	34.05	33.94	34.05	34.05	0.13%	947
Sep 13, 2024	33.94	34.08	33.93	34.00	34.00	0.48%	1,150
Sep 12, 2024	33.65	33.93	33.65	33.84	33.84	0.41%	1,768
Sep 11, 2024	33.12	33.70	33.12	33.70	33.70	0.71%	2,394
Sep 10, 2024	33.41	33.47	33.39	33.47	33.47	0.37%	752
Sep 9, 2024	33.21	33.37	33.21	33.34	33.34	0.77%	1,298
Sep 6, 2024	33.31	33.31	33.03	33.09	33.09	-1.07%	2,646
Sep 5, 2024	33.66	33.66	33.45	33.45	33.45	-0.31%	1,186
Sep 4, 2024	33.64	33.64	33.44	33.55	33.55	-0.03%	4,129
Sep 3, 2024	33.89	33.89	33.56	33.56	33.56	-1.59%	712
Aug 30, 2024	34.03	34.10	33.89	34.10	34.10	0.78%	906
Aug 29, 2024	34.04	34.04	33.84	33.84	33.84	-0.10%	1,716
Aug 28, 2024	33.87	33.91	33.74	33.87	33.87	-0.32%	7,018
Aug 27, 2024	33.95	34.06	33.94	33.98	33.98	0.23%	5,145
Aug 26, 2024	34.04	34.04	33.87	33.90	33.90	-0.29%	1,839
Aug 23, 2024	33.89	34.00	33.89	34.00	34.00	0.85%	974
Aug 22, 2024	33.95	33.98	33.72	33.72	33.72	-0.66%	1,278
Aug 21, 2024	33.89	33.96	33.88	33.94	33.94	0.31%	1,171
Aug 20, 2024	33.89	33.89	33.82	33.84	33.84	-0.15%	958
Aug 19, 2024	33.80	33.89	33.80	33.89	33.89	0.63%	1,080
Aug 16, 2024	33.56	33.74	33.56	33.68	33.68	0.24%	1,364
Aug 15, 2024	33.50	33.66	33.50	33.60	33.60	1.03%	3,272
Aug 14, 2024	33.14	33.27	33.05	33.26	33.26	0.36%	3,501
Aug 13, 2024	32.88	33.14	32.88	33.14	33.14	1.28%	1,138
Aug 12, 2024	32.85	32.85	32.72	32.72	32.72	-0.08%	6,897
Aug 9, 2024	32.70	32.78	32.70	32.75	32.75	0.41%	5,952
Aug 8, 2024	32.59	32.71	32.56	32.61	32.61	1.51%	2,150
Aug 7, 2024	32.68	32.68	32.10	32.13	32.13	-0.58%	1,674
Aug 6, 2024	32.36	32.63	32.31	32.31	32.31	1.09%	6,963
Aug 5, 2024	31.94	32.19	31.94	31.97	31.97	-2.47%	455,248
Aug 2, 2024	32.66	32.78	32.66	32.78	32.78	-1.31%	100
Aug 1, 2024	33.12	33.21	33.12	33.21	33.21	-1.03%	100
Jul 31, 2024	33.55	33.55	33.55	33.55	33.55	0.99%	10
Jul 30, 2024	33.09	33.23	33.09	33.23	33.23	-0.25%	191
Jul 29, 2024	33.29	33.31	33.29	33.31	33.31	0.20%	100
Jul 26, 2024	33.24	33.24	33.24	33.24	33.24	0.79%	100
Jul 25, 2024	33.03	33.03	32.98	32.98	32.98	-0.36%	1,400
Jul 24, 2024	33.10	33.10	33.10	33.10	33.10	-1.29%	14
Jul 23, 2024	33.53	33.53	33.53	33.53	33.53	-0.06%	14
Jul 22, 2024	33.55	33.55	33.55	33.55	33.55	0.63%	23
Jul 19, 2024	33.34	33.34	33.34	33.34	33.34	-0.32%	-
Jul 18, 2024	33.45	33.45	33.45	33.45	33.45	-0.54%	250
Jul 17, 2024	33.63	33.63	33.63	33.63	33.63	-0.65%	250
Jul 16, 2024	33.85	33.85	33.85	33.85	33.85	0.31%	52
Jul 15, 2024	33.74	33.74	33.74	33.74	33.74	0.11%	52
Jul 12, 2024	33.73	33.73	33.71	33.71	33.71	0.27%	100
Jul 11, 2024	33.62	33.62	33.62	33.62	33.62	-0.23%	2
Jul 10, 2024	33.69	33.69	33.69	33.69	33.69	0.40%	-
Jul 9, 2024	33.56	33.56	33.56	33.56	33.56	0.06%	-
Jul 8, 2024	33.54	33.54	33.54	33.54	33.54	0.01%	-
Jul 5, 2024	33.53	33.53	33.53	33.53	33.53	0.15%	49
Jul 3, 2024	33.48	33.48	33.48	33.48	33.48	0.34%	2
Jul 2, 2024	33.37	33.37	33.37	33.37	33.37	0.43%	1
Jul 1, 2024	33.10	33.23	33.10	33.23	33.23	0.11%	663,441
Jun 28, 2024	33.19	33.19	33.19	33.19	33.19	-0.20%	4
Jun 27, 2024	33.26	33.26	33.26	33.26	33.26	-0.03%	64
Jun 26, 2024	33.27	33.27	33.27	33.27	33.27	0.15%	1
Jun 25, 2024	33.22	33.22	33.22	33.22	33.22	0.24%	1
Jun 24, 2024	33.14	33.14	33.14	33.14	33.14	-0.18%	12
Jun 21, 2024	33.20	33.22	33.20	33.20	33.20	-0.09%	500
Jun 20, 2024	33.35	33.35	33.23	33.23	33.23	-0.19%	1,630
Jun 18, 2024	33.29	33.29	33.29	33.29	33.29	0.15%	-
Jun 17, 2024	33.24	33.24	33.24	33.24	33.24	0.68%	-
Jun 14, 2024	32.98	33.02	32.98	33.02	33.02	-0.11%	8,157
Jun 13, 2024	32.99	33.05	32.99	33.05	33.05	0.26%	13,688
Jun 12, 2024	32.99	32.99	32.97	32.97	32.97	0.52%	552
Jun 11, 2024	32.68	32.80	32.68	32.80	32.80	0.20%	102
Jun 10, 2024	32.70	32.73	32.70	32.73	32.73	0.13%	631
Jun 7, 2024	32.73	32.73	32.69	32.69	32.69	-0.03%	1,371
Jun 6, 2024	32.70	32.70	32.70	32.70	32.70	-0.03%	86
Jun 5, 2024	32.52	32.71	32.52	32.71	32.71	0.80%	1,817
Jun 4, 2024	32.33	32.45	32.33	32.45	32.45	0.27%	1,554
Jun 3, 2024	32.36	32.38	32.31	32.36	32.36	-	4,600
May 31, 2024	32.09	32.36	32.09	32.36	32.36	0.52%	11,033
May 30, 2024	32.24	32.24	32.19	32.19	32.19	-0.35%	100
May 29, 2024	32.31	32.31	32.31	32.31	32.31	-0.39%	43
May 28, 2024	32.43	32.43	32.43	32.43	32.43	-	43
May 24, 2024	32.43	32.43	32.43	32.43	32.43	0.48%	85
May 23, 2024	32.47	32.47	32.28	32.28	32.28	-0.57%	500
May 22, 2024	32.49	32.55	32.46	32.46	32.46	-0.26%	519
May 21, 2024	32.55	32.55	32.55	32.55	32.55	0.21%	26
May 20, 2024	32.51	32.55	32.48	32.48	32.48	0.08%	3,095
May 17, 2024	32.42	32.45	32.42	32.45	32.45	0.02%	100
May 16, 2024	32.44	32.44	32.44	32.44	32.44	-0.07%	1
May 15, 2024	32.47	32.47	32.47	32.47	32.47	0.87%	-
May 14, 2024	32.18	32.18	32.18	32.18	32.18	0.32%	55
May 13, 2024	32.08	32.08	32.08	32.08	32.08	0.04%	46
May 10, 2024	32.07	32.07	32.07	32.07	32.07	0.07%	-
May 9, 2024	32.05	32.05	32.05	32.05	32.05	0.28%	-
May 8, 2024	31.94	31.96	31.94	31.96	31.96	0.05%	41,149
May 7, 2024	31.99	31.99	31.94	31.94	31.94	0.03%	3,780
May 6, 2024	31.86	31.95	31.84	31.93	31.93	0.83%	589
May 3, 2024	31.65	31.73	31.65	31.67	31.67	0.78%	1,395