TrueShares Structured Outcome (August) ETF (AUGZ)
BATS: AUGZ · Real-Time Price · USD
46.33
-0.03 (-0.06%)
At close: Aug 5, 2026, 4:00 PM EDT
46.33
0.00 (0.00%)
After-hours: Aug 5, 2026, 4:10 PM EDT
AUGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 46.52 | 46.52 | 46.19 | 46.19 | 46.19 | -0.36% | 11 |
| Aug 4, 2026 | 46.03 | 46.39 | 46.03 | 46.36 | 46.36 | 1.41% | 410 |
| Aug 3, 2026 | 45.52 | 45.71 | 45.52 | 45.71 | 45.71 | 0.96% | 1,510 |
| Jul 31, 2026 | 44.92 | 45.27 | 44.80 | 45.27 | 45.27 | 0.80% | 809 |
| Jul 30, 2026 | 44.76 | 44.92 | 44.76 | 44.92 | 44.92 | 1.38% | 250 |
| Jul 29, 2026 | 44.67 | 44.68 | 44.30 | 44.30 | 44.30 | -1.32% | 1,533 |
| Jul 28, 2026 | 44.74 | 44.93 | 44.74 | 44.89 | 44.89 | 0.26% | 1,471 |
| Jul 27, 2026 | 44.72 | 44.78 | 44.71 | 44.78 | 44.78 | 0.09% | 444 |
| Jul 24, 2026 | 44.77 | 44.77 | 44.74 | 44.74 | 44.74 | - | 191 |
| Jul 23, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -1.23% | 268 |
| Jul 22, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.08% | 500 |
| Jul 21, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.71% | 202 |
| Jul 20, 2026 | 45.21 | 45.21 | 45.01 | 45.01 | 45.01 | -0.30% | 604 |
| Jul 17, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.73% | 237 |
| Jul 16, 2026 | 45.66 | 45.66 | 45.46 | 45.48 | 45.48 | -0.55% | 914 |
| Jul 15, 2026 | 45.67 | 45.73 | 45.54 | 45.73 | 45.73 | 0.29% | 598 |
| Jul 14, 2026 | 45.61 | 45.61 | 45.60 | 45.60 | 45.60 | 0.49% | 498 |
| Jul 13, 2026 | 45.35 | 45.37 | 45.35 | 45.37 | 45.37 | -0.76% | 450 |
| Jul 10, 2026 | 45.57 | 45.72 | 45.57 | 45.72 | 45.72 | 0.45% | 6,455 |
| Jul 9, 2026 | 45.32 | 45.52 | 45.19 | 45.52 | 45.52 | 0.69% | 713 |
| Jul 8, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.33% | 269 |
| Jul 7, 2026 | 45.36 | 45.36 | 45.26 | 45.35 | 45.35 | -0.43% | 5,024 |
| Jul 6, 2026 | 45.40 | 45.55 | 45.40 | 45.55 | 45.55 | 0.75% | 305 |
| Jul 2, 2026 | 45.51 | 45.51 | 45.21 | 45.21 | 45.21 | -0.15% | 987 |
| Jul 1, 2026 | 45.27 | 45.51 | 45.27 | 45.28 | 45.28 | -0.21% | 99,930 |
| Jun 30, 2026 | 45.14 | 45.37 | 45.14 | 45.37 | 45.37 | 0.80% | 1,880 |
| Jun 29, 2026 | 44.65 | 45.01 | 44.65 | 45.01 | 45.01 | 1.79% | 587 |
| Jun 26, 2026 | 44.40 | 44.40 | 44.22 | 44.22 | 44.22 | -0.81% | 1,317 |
| Jun 25, 2026 | 44.82 | 44.82 | 44.57 | 44.58 | 44.58 | -0.09% | 921 |
| Jun 24, 2026 | 44.76 | 44.76 | 44.62 | 44.62 | 44.62 | -0.25% | 137 |
| Jun 23, 2026 | 44.91 | 44.91 | 44.66 | 44.73 | 44.73 | -1.18% | 2,110 |
| Jun 22, 2026 | 45.21 | 45.27 | 45.21 | 45.27 | 45.26 | -0.39% | 126 |
| Jun 18, 2026 | 45.30 | 45.44 | 45.30 | 45.44 | 45.44 | 1.00% | 130 |
| Jun 17, 2026 | 45.47 | 45.47 | 44.99 | 44.99 | 44.99 | -1.12% | 4,694 |
| Jun 16, 2026 | 45.76 | 45.76 | 45.50 | 45.50 | 45.50 | -0.40% | 246 |
| Jun 15, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 1.48% | 105 |
| Jun 12, 2026 | 44.84 | 45.04 | 44.84 | 45.01 | 45.01 | 0.39% | 3,731 |
| Jun 11, 2026 | 44.31 | 44.84 | 44.31 | 44.84 | 44.84 | 1.33% | 7,319 |
| Jun 10, 2026 | 44.78 | 44.78 | 44.22 | 44.25 | 44.25 | -1.13% | 1,744 |
| Jun 9, 2026 | 45.07 | 45.07 | 44.13 | 44.76 | 44.76 | -0.34% | 517 |
| Jun 8, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.05% | 239 |
| Jun 5, 2026 | 45.55 | 45.55 | 44.89 | 44.89 | 44.89 | -2.14% | 29,105 |
| Jun 4, 2026 | 45.70 | 45.87 | 45.70 | 45.87 | 45.87 | 0.22% | 25,939 |
| Jun 3, 2026 | 45.78 | 45.78 | 45.77 | 45.77 | 45.77 | -0.55% | 206 |
| Jun 2, 2026 | 45.98 | 46.10 | 45.93 | 46.02 | 46.02 | 0.09% | 27,225 |
| Jun 1, 2026 | 45.85 | 46.15 | 45.77 | 45.98 | 45.98 | 0.34% | 70,663 |
| May 29, 2026 | 45.86 | 45.86 | 45.83 | 45.83 | 45.83 | 0.13% | 212 |
| May 28, 2026 | 45.51 | 45.77 | 45.51 | 45.77 | 45.77 | 0.51% | 1,967 |
| May 27, 2026 | 45.49 | 45.54 | 45.43 | 45.54 | 45.54 | -0.02% | 528 |
| May 26, 2026 | 45.53 | 45.55 | 45.44 | 45.55 | 45.54 | 0.70% | 1,475 |