TrueShares Structured Outcome (April) ETF (APRZ)
BATS: APRZ · Real-Time Price · USD
38.92
-0.03 (-0.08%)
At close: Oct 29, 2025, 4:00 PM EDT
38.92
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT
APRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.24% | 101 |
| Oct 27, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 1.03% | 12 |
| Oct 24, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.68% | 39 |
| Oct 23, 2025 | 38.19 | 38.21 | 38.19 | 38.21 | 38.21 | 0.50% | 213 |
| Oct 22, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.30% | 12 |
| Oct 21, 2025 | 38.23 | 38.23 | 38.13 | 38.13 | 38.13 | -0.15% | 391 |
| Oct 20, 2025 | 38.20 | 38.20 | 38.19 | 38.19 | 38.19 | 0.88% | 524 |
| Oct 17, 2025 | 37.84 | 37.86 | 37.84 | 37.86 | 37.86 | 0.48% | 256 |
| Oct 16, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.50% | 15 |
| Oct 15, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 0.29% | 19 |
| Oct 14, 2025 | 37.84 | 37.84 | 37.76 | 37.76 | 37.76 | -0.13% | 118 |
| Oct 13, 2025 | 37.75 | 37.81 | 37.75 | 37.81 | 37.81 | 1.15% | 205 |
| Oct 10, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -2.09% | 58 |
| Oct 9, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.31% | 105 |
| Oct 8, 2025 | 38.21 | 38.29 | 38.21 | 38.29 | 38.29 | 0.49% | 173 |
| Oct 7, 2025 | 38.18 | 38.18 | 38.05 | 38.10 | 38.10 | -0.36% | 1,087 |
| Oct 6, 2025 | 38.28 | 38.28 | 38.24 | 38.24 | 38.24 | 0.34% | 219 |
| Oct 3, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.04% | 40 |
| Oct 2, 2025 | 38.08 | 38.10 | 38.02 | 38.10 | 38.10 | -0.03% | 333 |
| Oct 1, 2025 | 38.06 | 38.18 | 38.03 | 38.11 | 38.11 | 0.34% | 2,591 |
| Sep 30, 2025 | 37.86 | 37.98 | 37.86 | 37.98 | 37.98 | 0.37% | 718 |
| Sep 29, 2025 | 37.86 | 37.86 | 37.84 | 37.84 | 37.84 | 0.19% | 204 |
| Sep 26, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.47% | 118 |
| Sep 25, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.37% | 37 |
| Sep 24, 2025 | 37.72 | 37.73 | 37.71 | 37.73 | 37.73 | -0.25% | 373 |
| Sep 23, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.48% | 140 |
| Sep 22, 2025 | 37.79 | 38.01 | 37.79 | 38.01 | 38.01 | 0.38% | 315 |
| Sep 19, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.42% | 19 |
| Sep 18, 2025 | 37.79 | 37.79 | 37.71 | 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 |