TrueShares Structured Outcome (October) ETF (OCTZ)
BATS: OCTZ · Real-Time Price · USD
36.92
+0.42 (1.15%)
Apr 24, 2025, 4:00 PM EDT - Market closed
OCTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 37.07 | 37.43 | 37.07 | 37.43 | 37.43 | 1.26% | 1,454 |
| Apr 23, 2025 | 37.25 | 37.31 | 36.87 | 36.96 | 36.96 | 1.26% | 4,709 |
| Apr 22, 2025 | 36.24 | 36.68 | 36.24 | 36.50 | 36.50 | 1.69% | 1,586 |
| Apr 21, 2025 | 36.31 | 36.31 | 35.57 | 35.90 | 35.90 | -1.49% | 2,139 |
| Apr 17, 2025 | 36.51 | 36.51 | 36.40 | 36.44 | 36.44 | 0.15% | 1,150 |
| Apr 16, 2025 | 36.56 | 36.86 | 36.25 | 36.39 | 36.39 | -1.58% | 2,006 |
| Apr 15, 2025 | 37.13 | 37.13 | 36.97 | 36.97 | 36.97 | -0.04% | 1,357 |
| Apr 14, 2025 | 36.94 | 37.00 | 36.80 | 36.98 | 36.98 | 0.75% | 1,544 |
| Apr 11, 2025 | 35.62 | 36.82 | 35.62 | 36.71 | 36.71 | 1.54% | 1,883 |
| Apr 10, 2025 | 36.10 | 36.15 | 35.85 | 36.15 | 36.15 | -2.91% | 1,492 |
| Apr 9, 2025 | 35.18 | 37.48 | 34.71 | 37.23 | 37.23 | 6.95% | 2,414 |
| Apr 8, 2025 | 36.30 | 36.30 | 34.69 | 34.82 | 34.82 | -0.78% | 3,698 |
| Apr 7, 2025 | 35.37 | 35.52 | 34.70 | 35.09 | 35.09 | -0.86% | 2,691 |
| Apr 4, 2025 | 36.22 | 36.22 | 35.39 | 35.39 | 35.39 | -4.34% | 1,947 |
| Apr 3, 2025 | 37.28 | 37.28 | 37.00 | 37.00 | 37.00 | -3.39% | 1,846 |
| Apr 2, 2025 | 38.08 | 38.35 | 38.08 | 38.30 | 38.30 | 0.70% | 1,914 |
| Apr 1, 2025 | 38.02 | 38.14 | 37.81 | 38.03 | 38.03 | 0.13% | 38,663 |
| Mar 31, 2025 | 37.74 | 37.98 | 37.72 | 37.98 | 37.98 | 0.27% | 1,705 |
| Mar 28, 2025 | 38.17 | 38.17 | 37.82 | 37.88 | 37.88 | -1.38% | 1,741 |
| Mar 27, 2025 | 38.61 | 38.61 | 38.41 | 38.41 | 38.41 | -0.17% | 2,804 |
| Mar 26, 2025 | 38.64 | 38.76 | 38.45 | 38.48 | 38.48 | -0.76% | 1,505 |
| Mar 25, 2025 | 38.87 | 38.87 | 38.71 | 38.77 | 38.77 | 0.06% | 1,113 |
| Mar 24, 2025 | 38.72 | 38.82 | 38.72 | 38.74 | 38.74 | 1.29% | 2,281 |
| Mar 21, 2025 | 37.99 | 38.25 | 37.99 | 38.25 | 38.25 | -0.03% | 4,028 |
| Mar 20, 2025 | 38.46 | 38.46 | 38.26 | 38.26 | 38.26 | -0.12% | 1,127 |
| Mar 19, 2025 | 38.30 | 38.31 | 38.15 | 38.31 | 38.31 | 0.73% | 1,268 |
| Mar 18, 2025 | 37.96 | 38.06 | 37.96 | 38.03 | 38.03 | -0.78% | 1,239 |
| Mar 17, 2025 | 38.32 | 38.40 | 38.32 | 38.33 | 38.33 | 0.48% | 976 |
| Mar 14, 2025 | 37.85 | 38.15 | 37.75 | 38.15 | 38.15 | 1.54% | 3,190 |
| Mar 13, 2025 | 37.86 | 37.87 | 37.50 | 37.57 | 37.57 | -1.04% | 8,799 |
| Mar 12, 2025 | 37.96 | 38.04 | 37.91 | 37.96 | 37.96 | 0.70% | 2,676 |
| Mar 11, 2025 | 37.70 | 37.97 | 37.63 | 37.70 | 37.70 | -0.73% | 3,299 |
| Mar 10, 2025 | 38.26 | 38.26 | 37.84 | 37.98 | 37.98 | -1.96% | 1,394 |
| Mar 7, 2025 | 38.55 | 38.73 | 38.35 | 38.73 | 38.73 | 0.39% | 2,427 |
| Mar 6, 2025 | 38.82 | 38.86 | 38.53 | 38.58 | 38.58 | -1.21% | 1,187 |
| Mar 5, 2025 | 38.74 | 39.09 | 38.63 | 39.06 | 39.06 | 0.87% | 57,239 |
| Mar 4, 2025 | 38.63 | 39.08 | 38.56 | 38.72 | 38.72 | -1.00% | 251,063 |
| Mar 3, 2025 | 39.02 | 39.11 | 39.02 | 39.11 | 39.11 | -1.13% | 12,757 |
| Feb 28, 2025 | 39.30 | 39.56 | 39.21 | 39.56 | 39.56 | 1.02% | 1,313 |
| Feb 27, 2025 | 39.63 | 39.63 | 39.16 | 39.16 | 39.16 | -1.06% | 1,478 |
| Feb 26, 2025 | 39.77 | 39.90 | 39.58 | 39.58 | 39.58 | -0.01% | 4,937 |
| Feb 25, 2025 | 39.50 | 39.65 | 39.50 | 39.58 | 39.58 | -0.48% | 976 |
| Feb 24, 2025 | 39.76 | 39.79 | 39.76 | 39.77 | 39.77 | -0.26% | 1,885 |
| Feb 21, 2025 | 40.32 | 40.32 | 39.81 | 39.87 | 39.87 | -1.30% | 1,703 |
| Feb 20, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.30% | 815 |
| Feb 19, 2025 | 40.33 | 40.52 | 40.33 | 40.52 | 40.52 | 0.27% | 2,603 |
| Feb 18, 2025 | 40.39 | 40.45 | 40.23 | 40.41 | 40.41 | 0.08% | 1,535 |
| Feb 14, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.02% | 835 |
| Feb 13, 2025 | 40.20 | 40.37 | 40.20 | 40.37 | 40.37 | 0.73% | 1,794 |
| Feb 12, 2025 | 40.06 | 40.07 | 40.04 | 40.07 | 40.07 | -0.20% | 1,202 |