TrueShares Structured Outcome (August) ETF (AUGZ)

AUGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	42.75	42.75	42.58	42.58	42.58	0.70%	415
Nov 20, 2025	42.29	42.29	42.29	42.29	42.29	-1.21%	15
Nov 19, 2025	42.80	42.80	42.80	42.80	42.80	0.23%	201
Nov 18, 2025	42.71	42.71	42.71	42.71	42.71	-0.52%	23
Nov 17, 2025	42.93	42.93	42.93	42.93	42.93	-0.73%	3
Nov 14, 2025	43.19	43.25	43.19	43.25	43.25	0.04%	475
Nov 13, 2025	43.23	43.23	43.23	43.23	43.23	-1.36%	34
Nov 12, 2025	43.83	43.83	43.83	43.83	43.82	-	444
Nov 11, 2025	43.78	43.82	43.76	43.82	43.82	0.15%	3,385
Nov 10, 2025	43.44	43.76	43.44	43.76	43.76	1.29%	543
Nov 7, 2025	43.20	43.20	43.20	43.20	43.20	0.04%	3
Nov 6, 2025	43.19	43.19	43.19	43.19	43.19	-0.93%	17
Nov 5, 2025	43.61	43.61	43.59	43.59	43.59	0.37%	467
Nov 4, 2025	43.45	43.45	43.37	43.43	43.43	-0.93%	305
Nov 3, 2025	43.77	43.84	43.77	43.84	43.84	-0.08%	111
Oct 31, 2025	43.87	43.87	43.87	43.87	43.87	0.35%	47
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	42.83	-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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.