TrueShares Structured Outcome (October) ETF (OCTZ)

OCTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	42.61	42.84	42.61	42.81	-	0.35%	405
Jan 21, 2026	42.54	42.72	42.54	42.66	42.66	0.93%	881
Jan 20, 2026	42.27	42.27	42.27	42.27	42.27	-1.73%	388
Jan 16, 2026	42.99	43.10	42.99	43.01	43.01	-0.02%	1,186
Jan 15, 2026	43.16	43.16	43.02	43.02	43.02	0.30%	1,624
Jan 14, 2026	42.82	42.89	42.82	42.89	42.89	-0.41%	1,263
Jan 13, 2026	43.07	43.07	43.07	43.07	43.07	-0.32%	482
Jan 12, 2026	43.20	43.21	43.20	43.21	43.21	0.14%	914
Jan 9, 2026	43.02	43.15	43.02	43.15	43.15	0.54%	768
Jan 8, 2026	42.90	42.92	42.87	42.92	42.92	0.02%	1,705
Jan 7, 2026	42.91	42.91	42.91	42.91	42.91	-0.31%	666
Jan 6, 2026	43.04	43.04	43.04	43.04	43.04	0.53%	717
Jan 5, 2026	42.86	42.86	42.81	42.81	42.81	0.54%	673
Jan 2, 2026	42.50	42.67	42.46	42.58	42.58	0.06%	11,983
Dec 31, 2025	42.62	42.62	42.55	42.55	42.55	-0.55%	756
Dec 30, 2025	42.79	42.79	42.79	42.79	42.79	-0.06%	669
Dec 29, 2025	42.78	42.81	42.78	42.81	42.81	-0.27%	1,299
Dec 26, 2025	43.00	43.00	42.93	42.93	42.93	-	4,827
Dec 24, 2025	42.92	42.93	42.92	42.93	42.92	-3.55%	500
Dec 23, 2025	44.43	44.51	44.42	44.51	42.81	0.34%	8,840
Dec 22, 2025	44.30	44.35	44.30	44.35	42.66	0.51%	1,114
Dec 19, 2025	44.10	44.15	44.08	44.13	42.45	0.56%	4,804
Dec 18, 2025	44.01	44.01	43.88	43.88	42.21	0.58%	924
Dec 17, 2025	43.71	43.73	43.63	43.63	41.97	-0.93%	1,399
Dec 16, 2025	44.04	44.04	44.04	44.04	42.36	-0.15%	732
Dec 15, 2025	44.11	44.11	44.11	44.11	42.42	-0.11%	558
Dec 12, 2025	44.36	44.36	44.14	44.15	42.47	-0.78%	964
Dec 11, 2025	44.33	44.50	44.33	44.50	42.80	0.12%	889
Dec 10, 2025	44.21	44.45	44.21	44.45	42.75	0.55%	1,104
Dec 9, 2025	44.29	44.29	44.20	44.20	42.51	0.03%	1,002
Dec 8, 2025	44.20	44.22	44.19	44.19	42.50	-0.32%	1,132
Dec 5, 2025	44.33	44.33	44.33	44.33	42.64	0.19%	560
Dec 4, 2025	44.21	44.25	44.21	44.25	42.56	0.01%	694
Dec 3, 2025	44.14	44.25	44.14	44.25	42.56	0.24%	2,861
Dec 2, 2025	44.13	44.14	44.13	44.14	42.46	0.19%	913
Dec 1, 2025	44.08	44.09	44.06	44.06	42.38	-0.38%	668
Nov 28, 2025	44.11	44.23	44.11	44.23	42.54	0.31%	551
Nov 26, 2025	44.11	44.11	44.05	44.09	42.41	0.60%	1,059
Nov 25, 2025	43.59	43.86	43.59	43.83	42.16	0.64%	3,232
Nov 24, 2025	43.55	43.55	43.55	43.55	41.89	1.23%	1,079
Nov 21, 2025	42.75	43.27	42.75	43.02	41.38	0.70%	10,332
Nov 20, 2025	43.49	43.49	42.73	42.73	41.09	-1.15%	4,530
Nov 19, 2025	43.27	43.27	43.05	43.22	41.57	0.22%	5,851
Nov 18, 2025	43.13	43.29	43.12	43.13	41.48	-0.51%	282,678
Nov 17, 2025	43.65	43.65	43.23	43.35	41.69	-0.71%	1,236
Nov 14, 2025	43.66	43.66	43.66	43.66	41.99	0.01%	72
Nov 13, 2025	43.65	43.65	43.65	43.65	41.99	-1.32%	63
Nov 12, 2025	44.24	44.24	44.24	44.24	42.55	0.06%	68
Nov 11, 2025	44.07	44.29	44.07	44.21	42.52	0.12%	334
Nov 10, 2025	44.16	44.16	44.16	44.16	42.47	1.26%	283

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.