TrueShares Structured Outcome (April) ETF (APRZ)
BATS: APRZ · Real-Time Price · USD
31.23
+0.35 (1.13%)
Apr 24, 2025, 4:00 PM EDT - Market closed

APRZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202532.0832.3732.0832.3732.371.48%1,347
Apr 23, 202532.3232.3231.8331.9031.901.34%2,788
Apr 22, 202531.2331.5531.2331.4831.481.92%1,564
Apr 21, 202531.0031.0030.6330.8830.88-1.76%1,651
Apr 17, 202531.4731.5631.4431.4431.440.13%970
Apr 16, 202531.6831.7331.2331.4031.40-1.76%1,685
Apr 15, 202532.0732.0931.9631.9631.96-0.09%1,425
Apr 14, 202532.1032.1031.8731.9931.990.76%2,382
Apr 11, 202531.0931.7531.0931.7531.751.36%1,804
Apr 10, 202530.9631.3430.9631.3231.32-2.85%1,312
Apr 9, 202530.2432.3630.1432.2432.247.42%1,992
Apr 8, 202531.3731.3929.9130.0130.01-0.64%4,941
Apr 7, 202529.4731.1229.4730.2130.21-0.95%4,720
Apr 4, 202531.0631.2130.5030.5030.50-4.34%1,401
Apr 3, 202532.1632.3731.8831.8831.88-4.02%1,784
Apr 2, 202532.9933.3032.9933.2233.220.59%2,636
Apr 1, 202532.9433.0632.9433.0233.020.31%2,469
Mar 31, 202532.6432.9332.6432.9232.920.38%5,299
Mar 28, 202533.0233.0232.7832.8032.80-1.55%1,575
Mar 27, 202533.4833.4833.3133.3133.31-0.18%1,435
Mar 26, 202533.5533.5533.3533.3733.37-0.87%961
Mar 25, 202533.7033.7033.6633.6733.670.10%1,217
Mar 24, 202533.5633.6633.5333.6333.631.41%1,733
Mar 21, 202532.9733.1732.9533.1733.17-0.01%2,166
Mar 20, 202533.3233.3733.1133.1733.17-0.17%1,548
Mar 19, 202533.1033.2333.1033.2333.230.73%1,854
Mar 18, 202532.9732.9932.9732.9932.99-0.90%706
Mar 17, 202533.2033.3233.0933.2933.290.57%1,670
Mar 14, 202532.8433.1032.8133.1033.101.45%2,162
Mar 13, 202532.7332.7332.5932.6332.63-1.06%1,443
Mar 12, 202532.9433.0632.9232.9832.980.22%1,984
Mar 11, 202533.0533.0532.7832.9032.90-0.48%1,882
Mar 10, 202533.3133.3132.9733.0633.06-1.94%1,575
Mar 7, 202533.4533.7233.3933.7233.720.42%1,923
Mar 6, 202533.8333.8333.5333.5733.57-1.40%1,274
Mar 5, 202533.7334.0533.7334.0534.050.91%2,360
Mar 4, 202533.6433.9333.6133.7433.74-1.13%9,005
Mar 3, 202534.5134.5333.9534.1334.13-1.10%13,886
Feb 28, 202534.2534.5134.1534.5134.511.12%1,848
Feb 27, 202534.5834.6134.1334.1334.13-1.18%1,150
Feb 26, 202534.7534.8034.5234.5334.53-0.01%6,014
Feb 25, 202534.4734.6034.4634.5434.54-0.38%1,933
Feb 24, 202534.7534.9034.6734.6734.67-0.39%1,129
Feb 21, 202535.1935.1934.7734.8134.81-1.32%2,752
Feb 20, 202535.2135.3035.1935.2735.27-0.28%1,451
Feb 19, 202535.2835.4035.2435.3735.370.25%2,156
Feb 18, 202535.2535.3135.2435.2835.280.09%1,626
Feb 14, 202535.2035.2535.2035.2535.250.05%1,607
Feb 13, 202535.2335.2435.1835.2435.240.83%1,106
Feb 12, 202534.9234.9534.9234.9534.95-0.24%1,990