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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 32.08 | 32.37 | 32.08 | 32.37 | 32.37 | 1.48% | 1,347 |
Apr 23, 2025 | 32.32 | 32.32 | 31.83 | 31.90 | 31.90 | 1.34% | 2,788 |
Apr 22, 2025 | 31.23 | 31.55 | 31.23 | 31.48 | 31.48 | 1.92% | 1,564 |
Apr 21, 2025 | 31.00 | 31.00 | 30.63 | 30.88 | 30.88 | -1.76% | 1,651 |
Apr 17, 2025 | 31.47 | 31.56 | 31.44 | 31.44 | 31.44 | 0.13% | 970 |
Apr 16, 2025 | 31.68 | 31.73 | 31.23 | 31.40 | 31.40 | -1.76% | 1,685 |
Apr 15, 2025 | 32.07 | 32.09 | 31.96 | 31.96 | 31.96 | -0.09% | 1,425 |
Apr 14, 2025 | 32.10 | 32.10 | 31.87 | 31.99 | 31.99 | 0.76% | 2,382 |
Apr 11, 2025 | 31.09 | 31.75 | 31.09 | 31.75 | 31.75 | 1.36% | 1,804 |
Apr 10, 2025 | 30.96 | 31.34 | 30.96 | 31.32 | 31.32 | -2.85% | 1,312 |
Apr 9, 2025 | 30.24 | 32.36 | 30.14 | 32.24 | 32.24 | 7.42% | 1,992 |
Apr 8, 2025 | 31.37 | 31.39 | 29.91 | 30.01 | 30.01 | -0.64% | 4,941 |
Apr 7, 2025 | 29.47 | 31.12 | 29.47 | 30.21 | 30.21 | -0.95% | 4,720 |
Apr 4, 2025 | 31.06 | 31.21 | 30.50 | 30.50 | 30.50 | -4.34% | 1,401 |
Apr 3, 2025 | 32.16 | 32.37 | 31.88 | 31.88 | 31.88 | -4.02% | 1,784 |
Apr 2, 2025 | 32.99 | 33.30 | 32.99 | 33.22 | 33.22 | 0.59% | 2,636 |
Apr 1, 2025 | 32.94 | 33.06 | 32.94 | 33.02 | 33.02 | 0.31% | 2,469 |
Mar 31, 2025 | 32.64 | 32.93 | 32.64 | 32.92 | 32.92 | 0.38% | 5,299 |
Mar 28, 2025 | 33.02 | 33.02 | 32.78 | 32.80 | 32.80 | -1.55% | 1,575 |
Mar 27, 2025 | 33.48 | 33.48 | 33.31 | 33.31 | 33.31 | -0.18% | 1,435 |
Mar 26, 2025 | 33.55 | 33.55 | 33.35 | 33.37 | 33.37 | -0.87% | 961 |
Mar 25, 2025 | 33.70 | 33.70 | 33.66 | 33.67 | 33.67 | 0.10% | 1,217 |
Mar 24, 2025 | 33.56 | 33.66 | 33.53 | 33.63 | 33.63 | 1.41% | 1,733 |
Mar 21, 2025 | 32.97 | 33.17 | 32.95 | 33.17 | 33.17 | -0.01% | 2,166 |
Mar 20, 2025 | 33.32 | 33.37 | 33.11 | 33.17 | 33.17 | -0.17% | 1,548 |
Mar 19, 2025 | 33.10 | 33.23 | 33.10 | 33.23 | 33.23 | 0.73% | 1,854 |
Mar 18, 2025 | 32.97 | 32.99 | 32.97 | 32.99 | 32.99 | -0.90% | 706 |
Mar 17, 2025 | 33.20 | 33.32 | 33.09 | 33.29 | 33.29 | 0.57% | 1,670 |
Mar 14, 2025 | 32.84 | 33.10 | 32.81 | 33.10 | 33.10 | 1.45% | 2,162 |
Mar 13, 2025 | 32.73 | 32.73 | 32.59 | 32.63 | 32.63 | -1.06% | 1,443 |
Mar 12, 2025 | 32.94 | 33.06 | 32.92 | 32.98 | 32.98 | 0.22% | 1,984 |
Mar 11, 2025 | 33.05 | 33.05 | 32.78 | 32.90 | 32.90 | -0.48% | 1,882 |
Mar 10, 2025 | 33.31 | 33.31 | 32.97 | 33.06 | 33.06 | -1.94% | 1,575 |
Mar 7, 2025 | 33.45 | 33.72 | 33.39 | 33.72 | 33.72 | 0.42% | 1,923 |
Mar 6, 2025 | 33.83 | 33.83 | 33.53 | 33.57 | 33.57 | -1.40% | 1,274 |
Mar 5, 2025 | 33.73 | 34.05 | 33.73 | 34.05 | 34.05 | 0.91% | 2,360 |
Mar 4, 2025 | 33.64 | 33.93 | 33.61 | 33.74 | 33.74 | -1.13% | 9,005 |
Mar 3, 2025 | 34.51 | 34.53 | 33.95 | 34.13 | 34.13 | -1.10% | 13,886 |
Feb 28, 2025 | 34.25 | 34.51 | 34.15 | 34.51 | 34.51 | 1.12% | 1,848 |
Feb 27, 2025 | 34.58 | 34.61 | 34.13 | 34.13 | 34.13 | -1.18% | 1,150 |
Feb 26, 2025 | 34.75 | 34.80 | 34.52 | 34.53 | 34.53 | -0.01% | 6,014 |
Feb 25, 2025 | 34.47 | 34.60 | 34.46 | 34.54 | 34.54 | -0.38% | 1,933 |
Feb 24, 2025 | 34.75 | 34.90 | 34.67 | 34.67 | 34.67 | -0.39% | 1,129 |
Feb 21, 2025 | 35.19 | 35.19 | 34.77 | 34.81 | 34.81 | -1.32% | 2,752 |
Feb 20, 2025 | 35.21 | 35.30 | 35.19 | 35.27 | 35.27 | -0.28% | 1,451 |
Feb 19, 2025 | 35.28 | 35.40 | 35.24 | 35.37 | 35.37 | 0.25% | 2,156 |
Feb 18, 2025 | 35.25 | 35.31 | 35.24 | 35.28 | 35.28 | 0.09% | 1,626 |
Feb 14, 2025 | 35.20 | 35.25 | 35.20 | 35.25 | 35.25 | 0.05% | 1,607 |
Feb 13, 2025 | 35.23 | 35.24 | 35.18 | 35.24 | 35.24 | 0.83% | 1,106 |
Feb 12, 2025 | 34.92 | 34.95 | 34.92 | 34.95 | 34.95 | -0.24% | 1,990 |