TrueShares Structured Outcome (August) ETF (AUGZ)
BATS: AUGZ · Real-Time Price · USD
36.36
+0.43 (1.19%)
Apr 24, 2025, 4:00 PM EDT - Market closed
AUGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 36.53 | 36.83 | 36.52 | 36.81 | 36.81 | 1.26% | 2,529 |
| Apr 23, 2025 | 36.68 | 36.78 | 36.26 | 36.36 | 36.36 | 1.18% | 4,041 |
| Apr 22, 2025 | 35.75 | 36.06 | 35.63 | 35.93 | 35.93 | 1.70% | 3,717 |
| Apr 21, 2025 | 35.58 | 35.58 | 35.06 | 35.33 | 35.33 | -1.45% | 3,007 |
| Apr 17, 2025 | 35.99 | 36.02 | 35.85 | 35.85 | 35.85 | 0.20% | 1,899 |
| Apr 16, 2025 | 36.05 | 36.20 | 35.53 | 35.78 | 35.78 | -1.57% | 3,592 |
| Apr 15, 2025 | 36.53 | 36.53 | 36.34 | 36.36 | 36.36 | -0.06% | 2,598 |
| Apr 14, 2025 | 36.39 | 36.57 | 36.20 | 36.38 | 36.38 | 0.73% | 5,563 |
| Apr 11, 2025 | 35.53 | 36.22 | 35.06 | 36.11 | 36.11 | 1.34% | 3,650 |
| Apr 10, 2025 | 35.39 | 36.10 | 35.25 | 35.64 | 35.64 | -2.62% | 2,946 |
| Apr 9, 2025 | 34.59 | 36.79 | 34.53 | 36.60 | 36.60 | 6.99% | 3,835 |
| Apr 8, 2025 | 35.67 | 35.75 | 33.98 | 34.20 | 34.20 | -1.33% | 3,781 |
| Apr 7, 2025 | 34.42 | 34.94 | 34.05 | 34.66 | 34.66 | -0.39% | 5,124 |
| Apr 4, 2025 | 35.56 | 35.66 | 34.80 | 34.80 | 34.80 | -4.45% | 4,225 |
| Apr 3, 2025 | 36.91 | 36.91 | 36.33 | 36.42 | 36.42 | -3.25% | 4,219 |
| Apr 2, 2025 | 37.36 | 37.69 | 37.36 | 37.64 | 37.64 | 0.35% | 3,400 |
| Apr 1, 2025 | 37.39 | 37.52 | 37.27 | 37.51 | 37.51 | 0.44% | 35,799 |
| Mar 31, 2025 | 36.87 | 37.35 | 36.87 | 37.35 | 37.35 | -0.33% | 599,471 |
| Mar 28, 2025 | 37.42 | 37.47 | 37.21 | 37.47 | 37.47 | -0.81% | 1,401 |
| Mar 27, 2025 | 37.79 | 37.86 | 37.76 | 37.78 | 37.78 | -0.17% | 974 |
| Mar 26, 2025 | 38.12 | 38.12 | 37.84 | 37.84 | 37.84 | -0.78% | 1,816 |
| Mar 25, 2025 | 38.25 | 38.25 | 38.03 | 38.14 | 38.14 | 0.07% | 1,904 |
| Mar 24, 2025 | 38.08 | 38.17 | 38.06 | 38.11 | 38.11 | 1.32% | 1,742 |
| Mar 21, 2025 | 37.48 | 37.62 | 37.48 | 37.62 | 37.62 | -0.02% | 1,596 |
| Mar 20, 2025 | 37.88 | 37.88 | 37.63 | 37.63 | 37.63 | -0.15% | 1,161 |
| Mar 19, 2025 | 37.60 | 37.68 | 37.52 | 37.68 | 37.68 | 0.74% | 1,570 |
| Mar 18, 2025 | 37.32 | 37.40 | 37.32 | 37.40 | 37.40 | -0.26% | 2,059 |
| Mar 17, 2025 | 37.50 | 37.78 | 37.50 | 37.50 | 37.50 | 0.05% | 3,549 |
| Mar 14, 2025 | 37.24 | 37.49 | 37.16 | 37.48 | 37.48 | 1.44% | 2,318 |
| Mar 13, 2025 | 37.05 | 37.08 | 36.86 | 36.95 | 36.95 | -0.92% | 7,590 |
| Mar 12, 2025 | 37.24 | 37.34 | 37.24 | 37.29 | 37.29 | 0.33% | 1,716 |
| Mar 11, 2025 | 37.17 | 37.32 | 37.00 | 37.17 | 37.17 | -0.45% | 533,091 |
| Mar 10, 2025 | 37.54 | 37.54 | 37.34 | 37.34 | 37.34 | -1.99% | 587 |
| Mar 7, 2025 | 37.74 | 38.10 | 37.74 | 38.10 | 38.10 | 0.44% | 167 |
| Mar 6, 2025 | 38.21 | 38.21 | 37.93 | 37.93 | 37.93 | -1.41% | 319 |
| Mar 5, 2025 | 38.28 | 38.47 | 38.28 | 38.47 | 38.47 | 0.92% | 146 |
| Mar 4, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.88% | 26 |
| Mar 3, 2025 | 38.96 | 38.96 | 38.28 | 38.46 | 38.46 | -1.39% | 15,825 |
| Feb 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.11% | 69 |
| Feb 27, 2025 | 38.62 | 38.62 | 38.57 | 38.57 | 38.57 | -1.18% | 373 |
| Feb 26, 2025 | 39.27 | 39.27 | 38.89 | 39.04 | 39.04 | -0.01% | 546 |
| Feb 25, 2025 | 38.86 | 39.04 | 38.86 | 39.04 | 39.04 | -0.39% | 368 |
| Feb 24, 2025 | 39.23 | 39.23 | 39.19 | 39.19 | 39.19 | -0.37% | 191 |
| Feb 21, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -1.37% | 23 |
| Feb 20, 2025 | 39.77 | 39.88 | 39.77 | 39.88 | 39.88 | -0.33% | 102 |
| Feb 19, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.31% | 9 |
| Feb 18, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.06% | 19 |
| Feb 14, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.15% | 2 |
| Feb 13, 2025 | 39.65 | 39.81 | 39.65 | 39.81 | 39.81 | 0.74% | 3,603 |
| Feb 12, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -0.25% | 1 |