TrueShares Structured Outcome (April) ETF (APRZ)
BATS: APRZ · Real-Time Price · USD
34.69
+0.30 (0.88%)
At close: Jun 6, 2025, 4:00 PM
34.69
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
APRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.88% | 111 |
| Jun 5, 2025 | 34.47 | 34.56 | 34.39 | 34.39 | 34.39 | -0.49% | 1,102 |
| Jun 4, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.01% | 10 |
| Jun 3, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.55% | 122 |
| Jun 2, 2025 | 34.26 | 34.39 | 34.24 | 34.37 | 34.37 | 0.38% | 33,167 |
| May 30, 2025 | 34.15 | 34.24 | 34.15 | 34.24 | 34.24 | - | 687 |
| May 29, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.22% | 414 |
| May 28, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.39% | 36 |
| May 27, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1.56% | 144 |
| May 23, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -0.48% | 34 |
| May 22, 2025 | 33.97 | 33.97 | 33.93 | 33.93 | 33.93 | -0.14% | 343 |
| May 21, 2025 | 34.33 | 34.38 | 33.96 | 33.98 | 33.98 | -1.21% | 4,597 |
| May 20, 2025 | 34.50 | 34.50 | 34.40 | 34.40 | 34.40 | -0.30% | 3,405 |
| May 19, 2025 | 34.46 | 34.50 | 34.46 | 34.50 | 34.50 | -0.08% | 446 |
| May 16, 2025 | 34.84 | 34.84 | 34.40 | 34.53 | 34.53 | 0.70% | 2,086 |
| May 15, 2025 | 34.23 | 34.36 | 34.23 | 34.29 | 34.29 | 0.23% | 6,408 |
| May 14, 2025 | 34.23 | 34.23 | 34.21 | 34.21 | 34.21 | 0.17% | 366 |
| May 13, 2025 | 33.92 | 34.16 | 33.92 | 34.15 | 34.15 | 0.63% | 427 |
| May 12, 2025 | 33.73 | 33.94 | 33.73 | 33.94 | 33.94 | 2.50% | 411 |
| May 9, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.11% | 320 |
| May 8, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.51% | 212 |
| May 7, 2025 | 32.85 | 32.98 | 32.85 | 32.98 | 32.98 | 0.28% | 5,647 |
| May 6, 2025 | 32.96 | 32.99 | 32.88 | 32.89 | 32.89 | -0.54% | 516,007 |
| May 5, 2025 | 32.99 | 33.17 | 32.99 | 33.07 | 33.07 | -0.49% | 2,717 |
| May 2, 2025 | 33.09 | 33.29 | 33.09 | 33.23 | 33.23 | 1.31% | 2,968 |
| May 1, 2025 | 32.95 | 33.03 | 32.78 | 32.80 | 32.80 | 0.21% | 15,470 |
| Apr 30, 2025 | 32.11 | 32.73 | 32.11 | 32.73 | 32.73 | 0.13% | 3,236 |
| Apr 29, 2025 | 32.54 | 32.69 | 32.53 | 32.69 | 32.69 | 0.36% | 1,484 |
| Apr 28, 2025 | 32.52 | 32.68 | 32.44 | 32.57 | 32.57 | 0.19% | 3,092 |
| Apr 25, 2025 | 32.29 | 32.51 | 32.26 | 32.51 | 32.51 | 0.43% | 9,059 |
| 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 |