TrueShares Structured Outcome (August) ETF (AUGZ)

AUGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	42.94	42.94	42.94	42.94	42.94	0.14%	455
Jan 9, 2026	42.88	42.88	42.88	42.88	42.88	0.52%	43
Jan 8, 2026	42.66	42.66	42.66	42.66	42.66	0.03%	128
Jan 7, 2026	42.67	42.86	42.60	42.65	42.65	-0.30%	2,281
Jan 6, 2026	42.78	42.78	42.78	42.78	42.78	0.56%	300
Jan 5, 2026	42.53	42.60	42.50	42.54	42.54	0.57%	780
Jan 2, 2026	42.34	42.39	42.30	42.30	42.30	0.06%	11,107
Dec 31, 2025	42.27	42.27	42.27	42.27	42.27	-0.58%	35
Dec 30, 2025	42.52	42.52	42.52	42.52	42.52	-0.06%	3
Dec 29, 2025	42.54	42.54	42.54	42.54	42.54	-0.27%	10
Dec 26, 2025	42.70	42.72	42.66	42.66	42.66	-0.03%	2,271
Dec 24, 2025	42.67	42.67	42.67	42.67	42.67	-3.15%	4
Dec 23, 2025	43.95	44.06	43.94	44.06	42.53	0.28%	8,485
Dec 22, 2025	43.94	43.94	43.94	43.94	42.41	0.54%	10
Dec 19, 2025	43.70	43.70	43.70	43.70	42.18	0.61%	70
Dec 18, 2025	43.45	43.45	43.44	43.44	41.92	0.64%	196
Dec 17, 2025	43.17	43.17	43.16	43.16	41.66	-0.89%	145
Dec 16, 2025	43.58	43.58	43.55	43.55	42.03	-0.26%	320
Dec 15, 2025	43.68	43.68	43.66	43.66	42.14	-0.13%	115
Dec 12, 2025	43.83	43.83	43.72	43.72	42.20	-0.79%	133
Dec 11, 2025	43.93	44.07	43.93	44.07	42.53	0.08%	143
Dec 10, 2025	43.77	44.03	43.77	44.03	42.50	0.56%	459
Dec 9, 2025	43.79	43.79	43.79	43.79	42.26	0.07%	3
Dec 8, 2025	43.83	43.84	43.76	43.76	42.23	-0.33%	340
Dec 5, 2025	43.91	43.91	43.90	43.90	42.37	0.21%	1,003
Dec 4, 2025	43.83	43.88	43.81	43.81	42.28	-0.05%	651
Dec 3, 2025	43.77	43.83	43.77	43.83	42.31	0.30%	103
Dec 2, 2025	43.70	43.70	43.70	43.70	42.18	0.16%	25
Dec 1, 2025	43.66	43.84	43.64	43.64	42.12	-0.35%	5,103
Nov 28, 2025	43.79	43.79	43.79	43.79	42.26	0.30%	3
Nov 26, 2025	43.49	43.66	43.47	43.66	42.14	0.62%	1,425
Nov 25, 2025	43.04	43.39	43.04	43.39	41.88	0.64%	252
Nov 24, 2025	43.14	43.14	43.12	43.12	41.61	1.25%	215
Nov 21, 2025	42.75	42.75	42.58	42.58	41.10	0.70%	415
Nov 20, 2025	42.29	42.29	42.29	42.29	40.81	-1.21%	15
Nov 19, 2025	42.80	42.80	42.80	42.80	41.31	0.23%	201
Nov 18, 2025	42.71	42.71	42.71	42.71	41.22	-0.52%	23
Nov 17, 2025	42.93	42.93	42.93	42.93	41.44	-0.73%	3
Nov 14, 2025	43.19	43.25	43.19	43.25	41.74	0.04%	475
Nov 13, 2025	43.23	43.23	43.23	43.23	41.72	-1.36%	34
Nov 12, 2025	43.83	43.83	43.83	43.83	42.30	-	444
Nov 11, 2025	43.78	43.82	43.76	43.82	42.30	0.15%	3,385
Nov 10, 2025	43.44	43.76	43.44	43.76	42.24	1.29%	543
Nov 7, 2025	43.20	43.20	43.20	43.20	41.70	0.04%	3
Nov 6, 2025	43.19	43.19	43.19	43.19	41.68	-0.93%	17
Nov 5, 2025	43.61	43.61	43.59	43.59	42.07	0.37%	467
Nov 4, 2025	43.45	43.45	43.37	43.43	41.92	-0.93%	305
Nov 3, 2025	43.77	43.84	43.77	43.84	42.31	-0.08%	111
Oct 31, 2025	43.87	43.87	43.87	43.87	42.35	0.35%	47
Oct 30, 2025	43.72	43.72	43.72	43.72	42.20	-0.74%	16

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.