TrueShares Structured Outcome (August) ETF (AUGZ)
BATS: AUGZ · Real-Time Price · USD
41.76
+0.45 (1.08%)
At close: Aug 22, 2025, 4:00 PM
41.76
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
AUGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 1.08% | 3 |
| Aug 21, 2025 | 41.27 | 41.32 | 41.27 | 41.32 | 41.32 | -0.25% | 161 |
| Aug 20, 2025 | 41.25 | 41.42 | 41.25 | 41.42 | 41.42 | -0.15% | 404 |
| Aug 19, 2025 | 41.55 | 41.55 | 41.48 | 41.48 | 41.48 | -0.49% | 1,303 |
| Aug 18, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.05% | 26 |
| Aug 15, 2025 | 41.75 | 41.75 | 41.66 | 41.66 | 41.66 | -0.14% | 380 |
| Aug 14, 2025 | 41.75 | 41.75 | 41.72 | 41.72 | 41.72 | -0.03% | 1,985 |
| Aug 13, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 0.35% | 103 |
| Aug 12, 2025 | 41.34 | 41.62 | 41.34 | 41.59 | 41.59 | 0.64% | 1,016 |
| Aug 11, 2025 | 41.21 | 41.36 | 41.21 | 41.33 | 41.33 | -0.12% | 10,337 |
| Aug 8, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 0.76% | 8 |
| Aug 7, 2025 | 40.95 | 41.06 | 40.95 | 41.06 | 41.06 | -0.15% | 130 |
| Aug 6, 2025 | 40.99 | 41.13 | 40.96 | 41.13 | 41.13 | 0.55% | 1,643 |
| Aug 5, 2025 | 40.94 | 40.96 | 40.90 | 40.90 | 40.90 | -0.39% | 1,235 |
| Aug 4, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 1.02% | 98 |
| Aug 1, 2025 | 40.51 | 40.65 | 40.46 | 40.65 | 40.65 | -1.72% | 109,324 |
| Jul 31, 2025 | 41.46 | 41.58 | 41.35 | 41.37 | 41.37 | 0.16% | 5,608 |
| Jul 30, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.18% | 310 |
| Jul 29, 2025 | 41.47 | 41.47 | 41.37 | 41.37 | 41.37 | -0.23% | 2,349 |
| Jul 28, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | -0.02% | 23 |
| Jul 25, 2025 | 41.38 | 41.48 | 41.38 | 41.48 | 41.48 | 0.30% | 1,433 |
| Jul 24, 2025 | 41.33 | 41.36 | 41.33 | 41.35 | 41.35 | 0.16% | 1,184 |
| Jul 23, 2025 | 41.07 | 41.28 | 41.07 | 41.28 | 41.28 | 0.51% | 222 |
| Jul 22, 2025 | 41.00 | 41.08 | 41.00 | 41.08 | 41.08 | 0.13% | 105 |
| Jul 21, 2025 | 41.15 | 41.15 | 41.02 | 41.02 | 41.02 | 0.13% | 2,226 |
| Jul 18, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.05% | 3 |
| Jul 17, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.41% | 36 |
| Jul 16, 2025 | 40.66 | 40.78 | 40.57 | 40.78 | 40.78 | 0.22% | 2,559 |
| Jul 15, 2025 | 40.77 | 40.78 | 40.69 | 40.69 | 40.69 | -0.30% | 1,412 |
| Jul 14, 2025 | 40.76 | 40.82 | 40.73 | 40.82 | 40.82 | 0.15% | 1,337 |
| Jul 11, 2025 | 40.76 | 40.76 | 40.75 | 40.75 | 40.75 | -0.29% | 125 |
| Jul 10, 2025 | 40.81 | 40.90 | 40.81 | 40.87 | 40.87 | 0.24% | 4,361 |
| Jul 9, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.50% | 97 |
| Jul 8, 2025 | 40.61 | 40.61 | 40.57 | 40.57 | 40.57 | -0.06% | 208 |
| Jul 7, 2025 | 40.59 | 40.60 | 40.55 | 40.60 | 40.60 | -0.65% | 308 |
| Jul 3, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.67% | 178 |
| Jul 2, 2025 | 40.52 | 40.59 | 40.52 | 40.59 | 40.59 | 0.36% | 217 |
| Jul 1, 2025 | 40.45 | 40.49 | 40.39 | 40.44 | 40.44 | -0.10% | 53,240 |
| Jun 30, 2025 | 40.35 | 40.49 | 40.35 | 40.49 | 40.49 | 0.46% | 145 |
| Jun 27, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.48% | 57 |
| Jun 26, 2025 | 40.05 | 40.11 | 40.05 | 40.11 | 40.11 | 0.64% | 664 |
| Jun 25, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.04% | 102 |
| Jun 24, 2025 | 39.86 | 39.87 | 39.86 | 39.87 | 39.87 | 0.93% | 128 |
| Jun 23, 2025 | 39.17 | 39.50 | 39.17 | 39.50 | 39.50 | 0.74% | 148 |
| Jun 20, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.13% | 60 |
| Jun 18, 2025 | 39.36 | 39.36 | 39.27 | 39.27 | 39.27 | -0.12% | 149 |
| Jun 17, 2025 | 39.44 | 39.44 | 39.31 | 39.31 | 39.31 | -0.57% | 159 |
| Jun 16, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.71% | 7 |
| Jun 13, 2025 | 39.46 | 39.46 | 39.21 | 39.26 | 39.26 | -0.84% | 1,120 |
| Jun 12, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.27% | 159 |