TrueShares Structured Outcome (August) ETF (AUGZ)
BATS: AUGZ · Real-Time Price · USD
43.33
+0.21 (0.48%)
At close: Oct 8, 2025, 4:00 PM EDT
43.33
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
AUGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 43.24 | 43.33 | 43.23 | 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 |
| 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 |