TrueShares Structured Outcome (August) ETF (AUGZ)
BATS: AUGZ · Real-Time Price · USD
43.87
+0.15 (0.35%)
At close: Oct 31, 2025, 4:00 PM EDT
43.87
0.00 (0.00%)
After-hours: Oct 31, 2025, 6:30 PM EDT
AUGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -0.74% | 16 |
| Oct 29, 2025 | 44.11 | 44.11 | 44.01 | 44.05 | 44.05 | -0.06% | 521 |
| Oct 28, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.26% | 84 |
| Oct 27, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.96% | 4 |
| Oct 24, 2025 | 43.50 | 43.54 | 43.50 | 43.54 | 43.54 | 0.70% | 605 |
| Oct 23, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 0.46% | 10 |
| Oct 22, 2025 | 42.97 | 43.04 | 42.97 | 43.04 | 43.04 | -0.51% | 127 |
| Oct 21, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.06% | 187 |
| Oct 20, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 0.86% | 3 |
| Oct 17, 2025 | 42.69 | 42.90 | 42.69 | 42.87 | 42.87 | 0.49% | 412 |
| Oct 16, 2025 | 43.02 | 43.02 | 42.62 | 42.66 | 42.66 | -0.44% | 265 |
| Oct 15, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.20% | 76 |
| Oct 14, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | -0.15% | 186 |
| Oct 13, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 1.11% | 35 |
| Oct 10, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -2.00% | 16 |
| Oct 9, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -0.26% | 3 |
| Oct 8, 2025 | 43.24 | 43.33 | 43.23 | 43.33 | 43.33 | 0.48% | 847 |
| Oct 7, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -0.33% | 117 |
| Oct 6, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 0.32% | 3 |
| Oct 3, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -0.03% | 35 |
| Oct 2, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 0.06% | 7 |
| Oct 1, 2025 | 42.95 | 43.11 | 42.82 | 43.11 | 43.11 | 0.27% | 17,026 |
| Sep 30, 2025 | 42.92 | 43.00 | 42.92 | 43.00 | 43.00 | 0.35% | 645 |
| Sep 29, 2025 | 42.78 | 42.85 | 42.74 | 42.85 | 42.85 | 0.18% | 798 |
| Sep 26, 2025 | 42.63 | 42.77 | 42.63 | 42.77 | 42.77 | 0.45% | 438 |
| Sep 25, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | -0.36% | 122 |
| Sep 24, 2025 | 42.78 | 42.78 | 42.73 | 42.73 | 42.73 | -0.24% | 130 |
| Sep 23, 2025 | 42.79 | 42.84 | 42.79 | 42.84 | 42.84 | -0.46% | 323 |
| Sep 22, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 0.37% | 85 |
| Sep 19, 2025 | 42.74 | 42.88 | 42.74 | 42.88 | 42.88 | 0.40% | 491 |
| Sep 18, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.45% | 43 |
| Sep 17, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | -0.14% | 22 |
| Sep 16, 2025 | 42.56 | 42.58 | 42.56 | 42.58 | 42.58 | -0.08% | 218 |
| Sep 15, 2025 | 42.51 | 42.61 | 42.51 | 42.61 | 42.61 | 0.34% | 2,657 |
| Sep 12, 2025 | 42.40 | 42.47 | 42.40 | 42.47 | 42.47 | -0.01% | 1,973 |
| Sep 11, 2025 | 42.23 | 42.47 | 42.23 | 42.47 | 42.47 | 0.66% | 404 |
| Sep 10, 2025 | 42.28 | 42.28 | 42.19 | 42.19 | 42.19 | 0.38% | 267 |
| Sep 9, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 0.13% | 153 |
| Sep 8, 2025 | 41.92 | 41.98 | 41.66 | 41.98 | 41.98 | 0.18% | 286 |
| Sep 5, 2025 | 41.93 | 42.00 | 41.90 | 41.90 | 41.90 | -0.26% | 854 |
| Sep 4, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 0.63% | 3 |
| Sep 3, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.45% | 42 |
| Sep 2, 2025 | 41.37 | 41.56 | 41.35 | 41.56 | 41.56 | -0.46% | 22,262 |
| Aug 29, 2025 | 41.64 | 41.81 | 41.64 | 41.75 | 41.75 | -0.56% | 482 |
| Aug 28, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.23% | 13 |
| Aug 27, 2025 | 41.75 | 41.89 | 41.75 | 41.89 | 41.89 | 0.21% | 3,290 |
| Aug 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.29% | 8 |
| Aug 25, 2025 | 41.59 | 41.68 | 41.59 | 41.68 | 41.68 | -0.21% | 202 |
| 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 |