TrueShares Structured Outcome (November) ETF (NOVZ)

NOVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.82	41.83	41.66	41.66	41.66	0.71%	1,483
Dec 19, 2024	41.61	41.91	41.36	41.36	41.36	-0.35%	4,396
Dec 18, 2024	42.35	42.35	41.49	41.51	41.51	-2.06%	1,340
Dec 17, 2024	42.28	42.39	42.28	42.39	42.39	-0.20%	911
Dec 16, 2024	42.47	42.47	42.47	42.47	42.47	0.34%	186
Dec 13, 2024	42.33	42.33	42.33	42.33	42.33	-0.02%	548
Dec 12, 2024	42.31	42.49	42.31	42.33	42.33	-0.40%	932
Dec 11, 2024	42.45	42.59	42.45	42.51	42.51	0.65%	1,119
Dec 10, 2024	42.26	42.35	42.16	42.23	42.23	-0.25%	862
Dec 9, 2024	42.34	42.34	42.34	42.34	42.34	-0.47%	345
Dec 6, 2024	42.62	42.62	42.54	42.54	42.54	0.18%	1,025
Dec 5, 2024	42.43	42.55	42.43	42.46	42.46	-0.14%	1,255
Dec 4, 2024	42.37	42.53	42.37	42.52	42.52	0.47%	1,769
Dec 3, 2024	42.25	42.33	42.25	42.33	42.33	0.04%	1,081
Dec 2, 2024	42.30	42.31	42.30	42.31	42.31	0.17%	960
Nov 29, 2024	42.24	42.24	42.24	42.24	42.24	0.53%	665
Nov 27, 2024	41.90	42.07	41.90	42.02	42.02	-0.31%	3,893
Nov 26, 2024	42.00	42.15	42.00	42.15	42.15	0.46%	879
Nov 25, 2024	42.04	42.04	41.78	41.95	41.95	0.24%	3,128
Nov 22, 2024	41.89	41.89	41.79	41.85	41.85	0.31%	6,245
Nov 21, 2024	41.64	41.72	41.64	41.72	41.72	0.43%	711
Nov 20, 2024	41.43	41.54	41.36	41.54	41.54	0.01%	2,760
Nov 19, 2024	41.53	41.54	41.48	41.54	41.54	0.26%	1,351
Nov 18, 2024	41.43	41.43	41.43	41.43	41.43	0.19%	521
Nov 15, 2024	41.25	41.36	41.25	41.35	41.35	-0.93%	1,109
Nov 14, 2024	41.94	41.94	41.74	41.74	41.74	-0.45%	1,094
Nov 13, 2024	42.09	42.09	41.92	41.92	41.92	0.06%	5,758
Nov 12, 2024	41.78	41.90	41.78	41.90	41.90	-0.23%	613
Nov 11, 2024	42.09	42.20	41.99	41.99	41.99	0.09%	1,449
Nov 8, 2024	41.91	42.07	41.83	41.96	41.96	0.33%	1,396
Nov 7, 2024	41.79	41.82	41.71	41.82	41.82	0.55%	2,331
Nov 6, 2024	41.34	41.59	41.34	41.59	41.59	2.01%	879
Nov 5, 2024	40.79	40.79	40.77	40.77	40.77	0.93%	997
Nov 4, 2024	40.51	40.51	40.39	40.39	40.39	-0.22%	943
Nov 1, 2024	40.68	40.68	40.46	40.48	40.48	0.02%	3,942
Oct 31, 2024	40.47	40.61	40.47	40.47	40.47	-1.43%	1,054
Oct 30, 2024	41.16	41.18	41.06	41.06	41.06	-0.29%	1,725
Oct 29, 2024	41.22	41.22	41.10	41.18	41.18	0.11%	1,287
Oct 28, 2024	41.16	41.22	41.13	41.14	41.14	0.29%	1,288
Oct 25, 2024	41.02	41.02	41.02	41.02	41.02	-0.13%	275
Oct 24, 2024	40.85	41.07	40.85	41.07	41.07	0.07%	3,530
Oct 23, 2024	41.66	41.66	40.84	41.04	41.04	-0.71%	18,093
Oct 22, 2024	41.23	41.34	41.22	41.33	41.33	0.09%	662
Oct 21, 2024	41.43	41.43	41.30	41.30	41.30	-0.23%	1,147
Oct 18, 2024	41.39	41.46	41.25	41.39	41.39	0.33%	915
Oct 17, 2024	41.40	41.46	41.26	41.26	41.26	-	51,969
Oct 16, 2024	41.05	41.28	41.05	41.26	41.26	0.40%	1,151
Oct 15, 2024	41.18	41.18	41.00	41.09	41.09	-0.78%	1,394
Oct 14, 2024	41.35	41.42	41.35	41.42	41.42	0.77%	517
Oct 11, 2024	41.10	41.15	41.04	41.10	41.10	0.51%	1,087
Oct 10, 2024	40.76	40.92	40.76	40.89	40.89	-0.17%	662
Oct 9, 2024	40.90	40.96	40.87	40.96	40.96	0.55%	5,428
Oct 8, 2024	40.49	40.73	40.49	40.73	40.73	0.91%	4,462
Oct 7, 2024	40.53	40.53	40.37	40.37	40.37	-0.81%	422
Oct 4, 2024	40.55	40.70	40.55	40.70	40.70	0.68%	974
Oct 3, 2024	40.39	40.42	40.36	40.42	40.42	-0.19%	907
Oct 2, 2024	40.55	40.55	40.50	40.50	40.50	-	1,184
Oct 1, 2024	40.40	40.58	40.40	40.50	40.50	-0.77%	601
Sep 30, 2024	40.60	40.81	40.60	40.81	40.81	0.33%	603
Sep 27, 2024	40.79	40.79	40.68	40.68	40.68	-0.09%	1,918
Sep 26, 2024	40.70	40.72	40.70	40.72	40.72	0.38%	1,628
Sep 25, 2024	40.63	40.63	40.56	40.56	40.56	-0.14%	590
Sep 24, 2024	40.56	40.62	40.56	40.62	40.62	0.18%	1,299
Sep 23, 2024	40.54	40.54	40.54	40.54	40.54	0.23%	823
Sep 20, 2024	40.36	40.55	40.30	40.45	40.45	-0.17%	1,260
Sep 19, 2024	40.56	40.56	40.52	40.52	40.52	1.37%	421
Sep 18, 2024	39.99	40.04	39.97	39.97	39.97	-0.18%	955
Sep 17, 2024	40.04	40.04	40.04	40.04	40.04	-0.02%	392
Sep 16, 2024	39.91	40.09	39.91	40.05	40.05	0.15%	706
Sep 13, 2024	39.92	39.99	39.92	39.99	39.99	0.57%	554
Sep 12, 2024	39.69	39.81	39.69	39.77	39.77	0.55%	627
Sep 11, 2024	39.30	39.55	39.30	39.55	39.55	0.90%	683
Sep 10, 2024	39.20	39.20	39.20	39.20	39.20	0.44%	625
Sep 9, 2024	38.92	39.03	38.92	39.03	39.03	0.93%	784
Sep 6, 2024	38.68	38.68	38.67	38.67	38.67	-1.35%	743
Sep 5, 2024	39.12	39.20	39.12	39.20	39.20	-0.38%	562
Sep 4, 2024	39.22	39.35	39.22	39.35	39.35	-0.05%	902
Sep 3, 2024	39.37	39.37	39.37	39.37	39.37	-1.73%	367
Aug 30, 2024	39.78	40.06	39.78	40.06	40.06	0.83%	906
Aug 29, 2024	39.96	39.96	39.73	39.73	39.73	-0.18%	773
Aug 28, 2024	39.77	39.82	39.77	39.80	39.80	-0.41%	1,082
Aug 27, 2024	40.02	40.03	39.94	39.97	39.97	0.19%	3,029
Aug 26, 2024	40.06	40.06	39.83	39.89	39.89	-0.30%	7,051
Aug 23, 2024	39.99	40.01	39.99	40.01	40.01	1.03%	782
Aug 22, 2024	39.94	39.94	39.60	39.60	39.60	-0.83%	961
Aug 21, 2024	39.89	39.94	39.87	39.94	39.94	0.35%	788
Aug 20, 2024	39.80	39.80	39.80	39.80	39.80	-0.08%	552
Aug 19, 2024	39.62	39.83	39.62	39.83	39.83	0.76%	1,010
Aug 16, 2024	39.53	39.53	39.53	39.53	39.53	0.25%	646
Aug 15, 2024	39.35	39.49	39.35	39.43	39.43	1.26%	1,059
Aug 14, 2024	38.72	38.94	38.72	38.94	38.94	0.42%	751
Aug 13, 2024	38.48	38.77	38.48	38.77	38.77	1.47%	642
Aug 12, 2024	38.39	38.39	38.21	38.21	38.21	-0.05%	5,645
Aug 9, 2024	38.06	38.26	38.00	38.23	38.23	0.49%	4,591
Aug 8, 2024	37.97	38.14	37.97	38.05	38.05	1.75%	878
Aug 7, 2024	38.13	38.13	37.39	37.39	37.39	-0.70%	1,136
Aug 6, 2024	37.81	38.09	37.66	37.66	37.66	0.97%	1,061
Aug 5, 2024	37.29	37.29	37.29	37.29	37.29	-2.52%	571
Aug 2, 2024	38.09	38.26	38.09	38.26	38.26	-1.51%	726
Aug 1, 2024	38.84	38.84	38.84	38.84	38.84	-1.26%	234

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.