TrueShares Structured Outcome (October) ETF (OCTZ)

OCTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	43.11	43.36	43.11	43.33	43.33	0.50%	792
Oct 16, 2025	43.48	43.49	43.09	43.11	43.11	-0.51%	813
Oct 15, 2025	43.33	43.33	43.33	43.33	43.33	0.26%	191
Oct 14, 2025	43.09	43.22	43.09	43.22	43.22	-0.14%	676
Oct 13, 2025	43.17	43.28	43.17	43.28	43.28	1.15%	156,578
Oct 10, 2025	43.78	43.78	42.79	42.79	42.79	-2.02%	1,077
Oct 9, 2025	43.74	43.75	43.66	43.67	43.67	-0.20%	7,073
Oct 8, 2025	43.73	43.76	43.73	43.76	43.76	0.40%	367
Oct 7, 2025	43.66	43.66	43.53	43.58	43.58	-0.28%	60,496
Oct 6, 2025	43.71	43.71	43.71	43.71	43.71	0.28%	38
Oct 3, 2025	43.58	43.58	43.58	43.58	43.58	0.14%	44
Oct 2, 2025	43.51	43.52	43.51	43.52	43.52	-	217
Oct 1, 2025	43.33	43.59	43.31	43.52	43.52	0.15%	12,455
Sep 30, 2025	43.30	43.46	43.30	43.46	43.46	0.41%	1,302
Sep 29, 2025	43.31	43.31	43.28	43.28	43.28	0.22%	252
Sep 26, 2025	43.19	43.19	43.19	43.19	43.19	0.50%	105
Sep 25, 2025	42.97	42.97	42.97	42.97	42.97	-0.41%	100
Sep 24, 2025	43.13	43.15	43.13	43.15	43.15	-0.26%	260
Sep 23, 2025	43.26	43.26	43.26	43.26	43.26	-0.51%	84
Sep 22, 2025	43.35	43.48	43.35	43.48	43.48	0.39%	228
Sep 19, 2025	43.24	43.31	43.24	43.31	43.31	0.42%	650
Sep 18, 2025	43.25	43.25	43.13	43.13	43.13	0.49%	156
Sep 17, 2025	42.90	42.92	42.90	42.92	42.92	-0.20%	358
Sep 16, 2025	43.02	43.02	42.94	43.01	43.01	-0.05%	922
Sep 15, 2025	42.95	43.03	42.95	43.03	43.03	0.39%	513
Sep 12, 2025	42.86	42.86	42.86	42.86	42.86	-0.04%	80
Sep 11, 2025	42.88	42.88	42.88	42.88	42.88	0.73%	197
Sep 10, 2025	42.64	42.64	42.57	42.57	42.57	0.25%	450
Sep 9, 2025	42.35	42.46	42.35	42.46	42.46	0.21%	292
Sep 8, 2025	42.49	42.49	42.37	42.37	42.37	0.27%	487
Sep 5, 2025	42.22	42.29	42.19	42.26	42.26	-0.32%	1,143
Sep 4, 2025	42.20	42.40	42.20	42.40	42.40	0.78%	277
Sep 3, 2025	41.98	42.07	41.98	42.07	42.07	0.28%	406
Sep 2, 2025	41.89	41.95	41.65	41.95	41.95	-0.59%	94,522
Aug 29, 2025	42.10	42.20	42.10	42.20	42.20	-0.56%	792
Aug 28, 2025	42.34	42.43	42.34	42.43	42.43	0.23%	407
Aug 27, 2025	42.34	42.34	42.34	42.34	42.34	0.23%	322
Aug 26, 2025	42.05	42.24	42.05	42.24	42.24	0.29%	171
Aug 25, 2025	42.12	42.16	42.12	42.12	42.12	-0.26%	704
Aug 22, 2025	42.18	42.23	42.18	42.23	42.23	1.21%	414
Aug 21, 2025	41.68	41.72	41.68	41.72	41.72	-0.34%	174
Aug 20, 2025	41.65	41.86	41.65	41.86	41.86	-0.17%	246
Aug 19, 2025	42.05	42.05	41.94	41.94	41.94	-0.53%	248
Aug 18, 2025	42.11	42.16	42.11	42.16	42.16	0.03%	441
Aug 15, 2025	42.14	42.23	42.09	42.15	42.15	-0.29%	667
Aug 14, 2025	42.15	42.27	42.10	42.27	42.27	0.06%	641
Aug 13, 2025	42.16	42.24	42.14	42.24	42.24	0.32%	346
Aug 12, 2025	41.87	42.14	41.87	42.11	42.11	0.24%	428
Aug 11, 2025	41.97	42.01	41.97	42.01	42.01	0.33%	1,205
Aug 8, 2025	41.79	41.90	41.79	41.87	41.87	0.65%	1,353

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.