TrueShares Structured Outcome (August) ETF (AUGZ)

BATS: AUGZ · Real-Time Price · USD

39.33

-0.18 (-0.46%)

At close: Feb 20, 2025, 2:49 PM

39.88

+0.55 (1.39%)

After-hours: Feb 20, 2025, 8:00 PM EST

AUGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	39.26	39.26	39.26	39.26	39.26	0.84%	3
Jan 16, 2025	38.94	38.94	38.94	38.94	38.94	-0.20%	3
Jan 15, 2025	38.89	39.01	38.89	39.01	39.01	1.49%	258
Jan 14, 2025	38.44	38.44	38.44	38.44	38.44	0.05%	3
Jan 13, 2025	38.42	38.42	38.42	38.42	38.42	0.11%	-
Jan 10, 2025	38.42	38.42	38.38	38.38	38.38	-1.18%	500
Jan 8, 2025	38.83	38.83	38.83	38.83	38.83	0.03%	3
Jan 7, 2025	38.92	38.92	38.82	38.82	38.82	-0.74%	205
Jan 6, 2025	39.11	39.11	39.11	39.11	39.11	0.33%	137
Jan 3, 2025	38.94	38.99	38.94	38.99	38.99	0.99%	523
Jan 2, 2025	38.69	38.69	38.53	38.60	38.60	0.03%	1,565
Dec 31, 2024	38.66	38.67	38.48	38.59	38.59	-0.69%	3,092
Dec 30, 2024	38.71	38.99	38.58	38.86	38.86	-0.70%	3,442
Dec 27, 2024	39.35	39.35	39.13	39.13	39.13	-4.76%	348
Dec 26, 2024	41.11	41.11	41.05	41.09	39.50	0.11%	1,454
Dec 24, 2024	41.04	41.04	41.04	41.04	39.45	0.58%	101
Dec 23, 2024	40.45	40.81	40.45	40.81	39.23	0.64%	837
Dec 20, 2024	40.69	40.69	40.55	40.55	38.98	0.70%	1,751
Dec 19, 2024	40.26	40.26	40.26	40.26	38.71	-0.19%	2
Dec 18, 2024	40.34	40.34	40.34	40.34	38.78	-2.25%	69
Dec 17, 2024	41.22	41.27	41.17	41.27	39.67	-0.22%	202
Dec 16, 2024	41.32	41.38	41.30	41.36	39.76	0.34%	794
Dec 13, 2024	41.22	41.22	41.22	41.22	39.63	-0.02%	108
Dec 12, 2024	41.23	41.23	41.23	41.23	39.64	-0.39%	105
Dec 11, 2024	41.39	41.39	41.39	41.39	39.79	0.69%	105
Dec 10, 2024	41.11	41.11	41.11	41.11	39.52	-0.24%	118
Dec 9, 2024	41.15	41.21	41.15	41.21	39.61	-0.48%	318
Dec 6, 2024	41.41	41.41	41.41	41.41	39.80	0.19%	47
Dec 5, 2024	41.33	41.33	41.33	41.33	39.73	-0.15%	47
Dec 4, 2024	41.39	41.39	41.39	41.39	39.79	0.47%	9
Dec 3, 2024	41.19	41.19	41.19	41.19	39.60	0.04%	12
Dec 2, 2024	41.18	41.18	41.18	41.18	39.58	0.16%	8
Nov 29, 2024	41.07	41.11	41.07	41.11	39.52	0.53%	586
Nov 27, 2024	40.90	40.90	40.90	40.90	39.32	-0.32%	101
Nov 26, 2024	40.86	41.03	40.86	41.03	39.44	0.53%	101
Nov 25, 2024	40.89	40.89	40.81	40.81	39.23	0.22%	270
Nov 22, 2024	40.72	40.72	40.72	40.72	39.15	0.24%	6
Nov 21, 2024	40.56	40.64	40.56	40.63	39.05	0.44%	218
Nov 20, 2024	40.45	40.45	40.45	40.45	38.88	0.01%	420
Nov 19, 2024	40.43	40.44	40.37	40.44	38.88	0.30%	420
Nov 18, 2024	40.32	40.32	40.32	40.32	38.76	0.22%	-
Nov 15, 2024	40.23	40.23	40.23	40.23	38.68	-0.95%	-
Nov 14, 2024	40.62	40.62	40.62	40.62	39.05	-0.27%	375
Nov 13, 2024	40.73	40.73	40.73	40.73	39.16	-0.13%	375
Nov 12, 2024	40.79	40.79	40.78	40.78	39.21	-0.29%	332
Nov 11, 2024	40.90	40.90	40.90	40.90	39.32	0.11%	-
Nov 8, 2024	40.86	40.86	40.86	40.86	39.28	0.34%	2,319
Nov 7, 2024	40.62	40.79	40.62	40.72	39.15	0.53%	2,319
Nov 6, 2024	40.50	40.51	40.50	40.51	38.94	2.05%	1,300
Nov 5, 2024	39.66	39.69	39.66	39.69	38.16	0.91%	117
Nov 4, 2024	39.33	39.33	39.33	39.33	37.81	-0.19%	-
Nov 1, 2024	39.45	39.45	39.41	39.41	37.88	0.13%	500
Oct 31, 2024	39.51	39.51	39.36	39.36	37.84	-1.28%	100
Oct 30, 2024	39.87	39.87	39.87	39.87	38.33	-0.25%	10
Oct 29, 2024	39.97	39.97	39.97	39.97	38.42	0.12%	-
Oct 28, 2024	39.92	39.92	39.92	39.92	38.38	0.27%	-
Oct 25, 2024	39.81	39.81	39.81	39.81	38.28	-0.10%	900
Oct 24, 2024	39.82	39.86	39.78	39.86	38.31	0.18%	900
Oct 23, 2024	39.78	39.78	39.78	39.78	38.25	-0.78%	2
Oct 22, 2024	40.10	40.10	40.10	40.10	38.55	0.07%	4,247
Oct 21, 2024	40.04	40.07	39.98	40.07	38.52	-0.20%	4,247
Oct 18, 2024	40.15	40.15	40.15	40.15	38.60	0.28%	14
Oct 17, 2024	40.03	40.03	40.03	40.03	38.49	0.01%	10
Oct 16, 2024	40.03	40.03	40.03	40.03	38.48	0.37%	10
Oct 15, 2024	39.94	39.94	39.88	39.88	38.34	-0.64%	100
Oct 14, 2024	40.14	40.14	40.14	40.14	38.59	0.66%	-
Oct 11, 2024	39.88	39.88	39.88	39.88	38.34	0.47%	52
Oct 10, 2024	39.69	39.69	39.69	39.69	38.16	-0.17%	52
Oct 9, 2024	39.54	39.76	39.54	39.76	38.22	0.54%	810
Oct 8, 2024	39.48	39.54	39.48	39.54	38.01	0.78%	141
Oct 7, 2024	39.37	39.37	39.24	39.24	37.72	-0.68%	136
Oct 4, 2024	39.51	39.51	39.51	39.51	37.98	0.72%	109
Oct 3, 2024	39.18	39.22	39.18	39.22	37.71	-0.20%	109
Oct 2, 2024	39.30	39.30	39.30	39.30	37.78	0.04%	6
Oct 1, 2024	39.29	39.29	39.29	39.29	37.77	-0.42%	6
Sep 30, 2024	39.45	39.45	39.45	39.45	37.93	-0.01%	565
Sep 27, 2024	39.45	39.45	39.45	39.45	37.93	-0.08%	67