TrueShares Structured Outcome (August) ETF (AUGZ)
BATS: AUGZ · Real-Time Price · USD
46.32
+0.14 (0.30%)
At close: Oct 15, 2026, 4:00 PM EDT
46.31
-0.01 (-0.02%)
After-hours: Oct 15, 2026, 8:00 PM EDT
AUGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 46.00 | 46.32 | 46.00 | 46.32 | 46.32 | 0.30% | 2,729 |
| Oct 14, 2026 | 46.38 | 46.38 | 46.11 | 46.18 | 46.18 | -0.92% | 1,264 |
| Oct 13, 2026 | 46.60 | 46.61 | 46.60 | 46.61 | 46.61 | -0.01% | 770 |
| Oct 12, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.04% | 932 |
| Oct 9, 2026 | 46.54 | 46.64 | 46.54 | 46.64 | 46.64 | 0.48% | 1,014 |
| Oct 8, 2026 | 46.52 | 46.52 | 46.42 | 46.42 | 46.42 | -0.40% | 4,258 |
| Oct 7, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.18% | 979 |
| Oct 6, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.50% | 20 |
| Oct 5, 2026 | 46.32 | 46.46 | 46.32 | 46.46 | 46.46 | 0.47% | 682 |
| Oct 2, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.52% | 35 |
| Oct 1, 2026 | 46.04 | 46.04 | 45.98 | 46.00 | 46.00 | 0.05% | 9,080 |
| Sep 30, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.07% | 68 |
| Sep 29, 2026 | 45.94 | 46.01 | 45.94 | 46.01 | 46.01 | -0.11% | 232 |
| Sep 28, 2026 | 46.01 | 46.10 | 46.01 | 46.06 | 46.06 | -0.61% | 666 |
| Sep 25, 2026 | 46.30 | 46.34 | 46.30 | 46.34 | 46.34 | 0.33% | 695 |
| Sep 24, 2026 | 45.99 | 46.19 | 45.99 | 46.19 | 46.19 | -0.03% | 1,226 |
| Sep 23, 2026 | 46.18 | 46.20 | 46.18 | 46.20 | 46.20 | -0.63% | 1,322 |
| Sep 22, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.05% | 190 |
| Sep 21, 2026 | 46.30 | 46.60 | 46.30 | 46.47 | 46.47 | 1.28% | 3,316 |
| Sep 18, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.06% | 329 |
| Sep 17, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.86% | 19 |
| Sep 16, 2026 | 45.71 | 45.80 | 45.47 | 45.47 | 45.47 | -0.31% | 2,390 |
| Sep 15, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.39% | 15 |
| Sep 14, 2026 | 45.87 | 45.87 | 45.79 | 45.79 | 45.79 | -0.42% | 374 |
| Sep 11, 2026 | 46.02 | 46.02 | 45.98 | 45.98 | 45.98 | 0.74% | 421 |
| Sep 10, 2026 | 45.70 | 45.71 | 45.63 | 45.64 | 45.64 | -0.53% | 8,234 |
| Sep 9, 2026 | 45.91 | 45.95 | 45.89 | 45.89 | 45.89 | -0.36% | 459 |
| Sep 8, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.36% | 320 |
| Sep 4, 2026 | 46.24 | 46.24 | 46.22 | 46.22 | 46.22 | -0.38% | 953 |
| Sep 3, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.84% | 66 |
| Sep 2, 2026 | 46.00 | 46.05 | 46.00 | 46.01 | 46.01 | 0.44% | 4,398 |
| Sep 1, 2026 | 45.95 | 45.95 | 45.78 | 45.81 | 45.81 | -0.68% | 17,141 |
| Aug 31, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.25% | 124 |
| Aug 28, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.21% | 23 |
| Aug 27, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.62% | 178 |
| Aug 26, 2026 | 46.05 | 46.05 | 46.04 | 46.05 | 46.05 | -0.02% | 3,211 |
| Aug 25, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.21% | 15 |
| Aug 24, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.23% | 57 |
| Aug 21, 2026 | 46.10 | 46.10 | 46.07 | 46.07 | 46.07 | 0.40% | 1,347 |
| Aug 20, 2026 | 45.96 | 45.96 | 45.89 | 45.89 | 45.89 | -0.64% | 1,403 |
| Aug 19, 2026 | 46.29 | 46.29 | 46.18 | 46.18 | 46.18 | 0.09% | 3,223 |
| Aug 18, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.55% | 168 |
| Aug 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.34% | 75 |
| Aug 14, 2026 | 46.95 | 46.95 | 46.56 | 46.56 | 46.56 | -0.12% | 137 |
| Aug 13, 2026 | 46.63 | 46.63 | 46.61 | 46.61 | 46.61 | 0.50% | 453 |
| Aug 12, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.23% | 55 |
| Aug 11, 2026 | 46.29 | 46.30 | 46.26 | 46.27 | 46.27 | -0.21% | 5,178 |
| Aug 10, 2026 | 46.35 | 46.40 | 46.35 | 46.37 | 46.37 | -0.11% | 6,061 |
| Aug 7, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.46% | 210 |
| Aug 6, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.26% | 11 |