TrueShares Structured Outcome (August) ETF (AUGZ)
BATS: AUGZ · Real-Time Price · USD
37.51
+0.17 (0.44%)
Apr 1, 2025, 4:00 PM EDT - Market closed
AUGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 39.64 | 39.64 | 39.62 | 39.62 | 39.62 | 0.05% | 130 |
| Feb 10, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.52% | 21 |
| Feb 7, 2025 | 39.45 | 39.45 | 39.39 | 39.39 | 39.39 | -0.73% | 205 |
| Feb 6, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.37% | 8 |
| Feb 5, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.18% | 89 |
| Feb 4, 2025 | 39.35 | 39.49 | 39.34 | 39.46 | 39.46 | -0.79% | 5,423 |
| Feb 3, 2025 | 39.42 | 39.88 | 39.39 | 39.78 | 39.78 | 0.76% | 2,774 |
| Jan 31, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.42% | - |
| Jan 30, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.42% | - |
| Jan 29, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.36% | - |
| Jan 28, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.87% | 5,609 |
| Jan 27, 2025 | 39.20 | 39.28 | 39.20 | 39.28 | 39.28 | -1.31% | 5,609 |
| Jan 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.07% | 18 |
| Jan 23, 2025 | 39.75 | 39.83 | 39.75 | 39.83 | 39.83 | 0.25% | 498 |
| Jan 22, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.52% | 23 |
| Jan 21, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.67% | 23 |