TrueShares Structured Outcome (November) ETF (NOVZ)
BATS: NOVZ · Real-Time Price · USD
45.43
+0.14 (0.31%)
Nov 28, 2025, 1:00 PM EST - Market closed
NOVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.31% | 7 |
| Nov 26, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.53% | 263 |
| Nov 25, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.69% | 260 |
| Nov 24, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 1.21% | 486 |
| Nov 21, 2025 | 44.31 | 44.31 | 44.21 | 44.21 | 44.21 | 0.64% | 196 |
| Nov 20, 2025 | 44.88 | 44.88 | 43.93 | 43.93 | 43.93 | -1.21% | 596 |
| Nov 19, 2025 | 44.40 | 44.47 | 44.40 | 44.47 | 44.46 | 0.37% | 352 |
| Nov 18, 2025 | 44.27 | 44.30 | 44.27 | 44.30 | 44.30 | -0.54% | 448 |
| Nov 17, 2025 | 44.73 | 44.73 | 44.54 | 44.54 | 44.54 | -0.70% | 597 |
| Nov 14, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.12% | 33 |
| Nov 13, 2025 | 45.00 | 45.00 | 44.91 | 44.91 | 44.91 | -1.20% | 473 |
| Nov 12, 2025 | 45.51 | 45.51 | 45.45 | 45.45 | 45.45 | 0.07% | 182 |
| Nov 11, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.13% | 529 |
| Nov 10, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 1.24% | 137 |
| Nov 7, 2025 | 44.54 | 44.81 | 44.54 | 44.81 | 44.81 | 0.08% | 2,812 |
| Nov 6, 2025 | 44.85 | 44.85 | 44.77 | 44.77 | 44.77 | -0.90% | 1,390 |
| Nov 5, 2025 | 45.23 | 45.26 | 45.18 | 45.18 | 45.18 | 0.30% | 964 |
| Nov 4, 2025 | 44.97 | 45.05 | 44.97 | 45.04 | 45.04 | -1.06% | 250 |
| Nov 3, 2025 | 45.44 | 45.67 | 45.29 | 45.52 | 45.52 | 0.05% | 32,794 |
| Oct 31, 2025 | 45.65 | 45.65 | 45.50 | 45.50 | 45.50 | 0.28% | 462 |
| Oct 30, 2025 | 45.51 | 45.51 | 45.37 | 45.37 | 45.37 | -0.75% | 1,704 |
| Oct 29, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - | 357 |
| Oct 28, 2025 | 45.72 | 45.73 | 45.71 | 45.71 | 45.71 | 0.12% | 692 |
| Oct 27, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 1.03% | 71 |
| Oct 24, 2025 | 45.17 | 45.19 | 45.16 | 45.19 | 45.19 | 0.70% | 1,320 |
| Oct 23, 2025 | 44.79 | 44.87 | 44.79 | 44.87 | 44.87 | 0.51% | 368 |
| Oct 22, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.64 | -0.53% | 210 |
| Oct 21, 2025 | 44.82 | 44.88 | 44.82 | 44.88 | 44.88 | 0.04% | 194 |
| Oct 20, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.90% | 32 |
| Oct 17, 2025 | 44.51 | 44.51 | 44.47 | 44.47 | 44.47 | 0.50% | 246 |
| Oct 16, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.51% | 16 |
| Oct 15, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 0.30% | 21 |
| Oct 14, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.13% | 27 |
| Oct 13, 2025 | 44.28 | 44.40 | 44.28 | 44.40 | 44.40 | 1.21% | 292 |
| Oct 10, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -2.06% | 35 |
| Oct 9, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.40% | 17 |
| Oct 8, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.52% | 116 |
| Oct 7, 2025 | 44.84 | 44.84 | 44.71 | 44.73 | 44.73 | -0.36% | 871 |
| Oct 6, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.34% | 18 |
| Oct 3, 2025 | 44.87 | 44.87 | 44.74 | 44.74 | 44.74 | -0.02% | 719 |
| Oct 2, 2025 | 44.90 | 44.90 | 44.67 | 44.75 | 44.75 | 0.10% | 2,233 |
| Oct 1, 2025 | 44.59 | 44.71 | 44.42 | 44.71 | 44.71 | 0.22% | 17,571 |
| Sep 30, 2025 | 44.44 | 44.61 | 44.34 | 44.61 | 44.61 | 0.41% | 1,571 |
| Sep 29, 2025 | 44.44 | 44.44 | 44.43 | 44.43 | 44.43 | 0.19% | 224 |
| Sep 26, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 0.49% | 171 |
| Sep 25, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -0.39% | 59 |
| Sep 24, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.26% | 10 |
| Sep 23, 2025 | 44.43 | 44.43 | 44.41 | 44.41 | 44.41 | -0.51% | 278 |
| Sep 22, 2025 | 44.34 | 44.64 | 44.34 | 44.64 | 44.64 | 0.36% | 1,601 |
| Sep 19, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.46% | 58 |