TrueShares Structured Outcome (October) ETF (OCTZ)

OCTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	40.02	40.06	39.98	40.06	40.06	0.56%	1,209
Jan 17, 2025	39.84	39.84	39.83	39.83	39.83	0.77%	782
Jan 16, 2025	39.56	39.56	39.51	39.53	39.53	-0.11%	981
Jan 15, 2025	39.50	39.58	39.44	39.57	39.57	1.50%	1,365
Jan 14, 2025	38.99	38.99	38.99	38.99	38.99	0.05%	574
Jan 13, 2025	38.80	38.97	38.80	38.97	38.97	0.12%	1,411
Jan 10, 2025	38.88	39.03	38.84	38.92	38.92	-1.14%	962
Jan 8, 2025	39.22	39.37	39.22	39.37	39.37	0.02%	914
Jan 7, 2025	39.45	39.45	39.36	39.36	39.36	-0.78%	453
Jan 6, 2025	39.92	39.92	39.67	39.67	39.67	0.39%	589
Jan 3, 2025	39.51	39.51	39.51	39.51	39.51	0.96%	309
Jan 2, 2025	38.92	39.13	38.92	39.13	39.13	-0.15%	804
Dec 31, 2024	39.30	39.30	39.18	39.19	39.19	-0.53%	942
Dec 30, 2024	39.29	39.54	39.26	39.40	39.40	-0.66%	2,185
Dec 27, 2024	39.43	39.66	39.43	39.66	39.66	-2.17%	696
Dec 26, 2024	40.53	40.60	40.53	40.54	40.05	0.02%	1,371
Dec 24, 2024	40.47	40.53	40.47	40.53	40.04	0.77%	397
Dec 23, 2024	39.98	40.28	39.98	40.22	39.73	0.67%	2,321
Dec 20, 2024	40.01	40.22	39.96	39.96	39.46	0.72%	3,756
Dec 19, 2024	39.93	39.93	39.67	39.67	39.18	0.37%	292,762
Dec 18, 2024	39.53	39.53	39.53	39.53	39.04	-2.83%	1
Dec 17, 2024	40.68	40.68	40.68	40.68	40.18	-0.22%	1
Dec 16, 2024	40.77	40.77	40.77	40.77	40.26	0.34%	-
Dec 13, 2024	40.63	40.63	40.63	40.63	40.13	-0.02%	-
Dec 12, 2024	40.64	40.64	40.64	40.64	40.14	-0.39%	-
Dec 11, 2024	40.80	40.80	40.80	40.80	40.29	0.66%	-
Dec 10, 2024	40.53	40.53	40.53	40.53	40.03	-0.25%	481
Dec 9, 2024	40.65	40.65	40.63	40.63	40.13	-0.47%	481
Dec 6, 2024	40.75	40.82	40.75	40.82	40.32	0.19%	214
Dec 5, 2024	40.74	40.74	40.74	40.74	40.24	-0.35%	-
Dec 4, 2024	40.89	40.89	40.89	40.89	40.38	0.53%	-
Dec 3, 2024	40.67	40.67	40.67	40.67	40.17	-0.21%	262,565
Dec 2, 2024	40.74	40.76	40.74	40.76	40.26	0.12%	262,565
Nov 29, 2024	40.71	40.71	40.71	40.71	40.21	0.53%	-
Nov 27, 2024	40.50	40.50	40.50	40.50	40.00	-0.33%	-
Nov 26, 2024	40.63	40.63	40.63	40.63	40.13	0.53%	525
Nov 25, 2024	40.47	40.47	40.29	40.42	39.92	0.24%	525
Nov 22, 2024	40.32	40.32	40.32	40.32	39.82	0.24%	66
Nov 21, 2024	40.22	40.22	40.22	40.22	39.73	0.44%	66
Nov 20, 2024	39.90	40.07	39.90	40.05	39.56	0.01%	1,650
Nov 19, 2024	39.98	40.04	39.98	40.04	39.55	0.28%	350
Nov 18, 2024	39.91	39.93	39.87	39.93	39.44	0.21%	2,857
Nov 15, 2024	39.85	39.85	39.85	39.85	39.36	-0.94%	312
Nov 14, 2024	40.23	40.23	40.23	40.23	39.73	-0.45%	-
Nov 13, 2024	40.41	40.41	40.41	40.41	39.91	0.05%	870
Nov 12, 2024	40.52	40.52	40.38	40.39	39.89	-0.23%	870
Nov 11, 2024	40.50	40.50	40.48	40.48	39.98	0.08%	315
Nov 8, 2024	40.45	40.45	40.45	40.45	39.95	0.33%	81
Nov 7, 2024	40.31	40.31	40.31	40.31	39.82	0.56%	-
Nov 6, 2024	40.09	40.09	40.09	40.09	39.59	2.01%	300
Nov 5, 2024	39.05	39.30	39.05	39.30	38.81	0.96%	300
Nov 4, 2024	38.88	38.92	38.88	38.92	38.45	-0.18%	172
Nov 1, 2024	39.06	39.06	38.99	38.99	38.51	0.14%	379
Oct 31, 2024	39.60	39.60	38.94	38.94	38.46	-1.28%	499
Oct 30, 2024	39.45	39.45	39.45	39.45	38.96	-0.27%	-
Oct 29, 2024	39.55	39.55	39.55	39.55	39.06	0.15%	395
Oct 28, 2024	39.49	39.49	39.49	39.49	39.01	0.28%	395
Oct 25, 2024	39.38	39.38	39.38	39.38	38.90	-0.12%	-
Oct 24, 2024	39.43	39.43	39.43	39.43	38.95	0.21%	-
Oct 23, 2024	39.35	39.35	39.35	39.35	38.86	-0.77%	2,258
Oct 22, 2024	39.61	39.66	39.61	39.66	39.17	0.08%	2,258
Oct 21, 2024	39.70	39.70	39.62	39.62	39.14	-0.21%	100
Oct 18, 2024	39.69	39.71	39.69	39.71	39.22	0.29%	1,706
Oct 17, 2024	39.59	39.59	39.59	39.59	39.10	0.02%	1
Oct 16, 2024	39.59	39.59	39.59	39.59	39.10	0.37%	1
Oct 15, 2024	39.44	39.44	39.44	39.44	38.96	-0.66%	76
Oct 14, 2024	39.58	39.70	39.58	39.70	39.21	0.67%	2,600
Oct 11, 2024	39.37	39.44	39.37	39.44	38.95	0.48%	106
Oct 10, 2024	39.25	39.25	39.25	39.25	38.77	-0.16%	1,073
Oct 9, 2024	39.09	39.31	39.09	39.31	38.83	0.55%	1,073
Oct 8, 2024	39.06	39.10	39.06	39.10	38.61	0.80%	700
Oct 7, 2024	38.78	38.78	38.78	38.78	38.31	-0.71%	32
Oct 4, 2024	38.92	39.06	38.92	39.06	38.58	0.69%	2,040
Oct 3, 2024	38.79	38.79	38.79	38.79	38.31	-0.07%	272,251
Oct 2, 2024	38.80	38.82	38.77	38.82	38.34	0.01%	272,251
Oct 1, 2024	39.00	39.00	38.75	38.82	38.34	-0.77%	3,729
Sep 30, 2024	39.00	39.12	38.86	39.12	38.63	0.26%	8,651
Sep 27, 2024	39.01	39.01	39.01	39.01	38.53	-0.07%	66
Sep 26, 2024	39.04	39.04	39.04	39.04	38.56	0.35%	-
Sep 25, 2024	38.91	38.91	38.91	38.91	38.43	-0.17%	51
Sep 24, 2024	38.97	38.97	38.97	38.97	38.49	0.21%	51
Sep 23, 2024	38.87	38.89	38.84	38.89	38.41	0.22%	1,851
Sep 20, 2024	38.80	38.80	38.80	38.80	38.33	-0.16%	-
Sep 19, 2024	38.86	38.86	38.86	38.86	38.39	1.37%	-
Sep 18, 2024	38.34	38.34	38.34	38.34	37.87	-0.17%	-
Sep 17, 2024	38.40	38.40	38.40	38.40	37.93	-0.05%	-
Sep 16, 2024	38.42	38.42	38.42	38.42	37.95	0.17%	-
Sep 13, 2024	38.36	38.36	38.36	38.36	37.88	0.65%	-
Sep 12, 2024	38.11	38.11	38.11	38.11	37.64	0.48%	-
Sep 11, 2024	37.93	37.93	37.93	37.93	37.46	0.88%	-
Sep 10, 2024	37.60	37.60	37.60	37.60	37.14	0.44%	111
Sep 9, 2024	37.34	37.43	37.34	37.43	36.97	0.92%	111
Sep 6, 2024	37.09	37.09	37.09	37.09	36.63	-1.31%	-
Sep 5, 2024	37.59	37.59	37.59	37.59	37.12	-0.38%	10
Sep 4, 2024	37.73	37.73	37.73	37.73	37.26	-0.06%	10
Sep 3, 2024	37.75	37.75	37.75	37.75	37.29	-1.82%	-
Aug 30, 2024	38.45	38.45	38.45	38.45	37.98	0.86%	1,545
Aug 29, 2024	38.19	38.19	38.13	38.13	37.66	-0.10%	1,545
Aug 28, 2024	38.17	38.17	38.17	38.17	37.70	-0.40%	-
Aug 27, 2024	38.32	38.32	38.32	38.32	37.85	0.19%	-

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.