TrueShares Structured Outcome (October) ETF (OCTZ)

OCTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.96	41.96	41.96	41.96	41.96	-1.04%	654
Mar 5, 2026	42.46	42.46	42.19	42.39	42.39	-0.51%	1,615
Mar 4, 2026	42.52	42.63	42.52	42.61	42.61	0.62%	1,614
Mar 3, 2026	42.18	42.35	41.92	42.35	42.35	-0.81%	1,402
Mar 2, 2026	42.61	42.72	42.45	42.70	42.70	0.16%	13,929
Feb 27, 2026	42.47	42.63	42.47	42.63	42.63	-0.37%	5,030
Feb 26, 2026	42.74	42.81	42.58	42.78	42.78	-0.50%	1,689
Feb 25, 2026	42.87	43.06	42.87	43.00	43.00	0.62%	1,388
Feb 24, 2026	42.55	42.73	42.55	42.73	42.73	0.71%	1,128
Feb 23, 2026	42.63	42.63	42.43	42.43	42.43	-1.00%	3,624
Feb 20, 2026	42.73	42.86	42.71	42.86	42.86	0.72%	8,908
Feb 19, 2026	42.60	42.60	42.44	42.55	42.55	-0.30%	12,688
Feb 18, 2026	42.68	42.71	42.68	42.68	42.68	0.48%	910
Feb 17, 2026	42.25	42.48	42.25	42.48	42.48	0.14%	1,391
Feb 13, 2026	42.66	42.68	42.42	42.42	42.42	-0.24%	3,038
Feb 12, 2026	43.01	43.01	42.52	42.52	42.52	-1.16%	1,946
Feb 11, 2026	43.02	43.02	43.02	43.02	43.02	0.09%	1,352
Feb 10, 2026	43.17	43.17	42.98	42.98	42.98	-0.26%	1,337
Feb 9, 2026	43.01	43.14	43.01	43.09	43.09	0.32%	1,034
Feb 6, 2026	42.84	42.95	42.84	42.95	42.95	1.62%	761
Feb 5, 2026	42.23	42.49	42.20	42.27	42.27	-1.00%	1,227
Feb 4, 2026	42.54	42.69	42.54	42.69	42.69	-0.38%	1,684
Feb 3, 2026	42.70	42.86	42.70	42.86	42.86	-0.70%	534
Feb 2, 2026	43.22	43.26	43.16	43.16	43.16	0.48%	9,588
Jan 30, 2026	42.95	42.99	42.83	42.95	42.95	-0.33%	2,839
Jan 29, 2026	42.74	43.10	42.74	43.10	43.10	-0.84%	1,317
Jan 28, 2026	43.12	43.46	43.10	43.46	43.46	0.69%	2,432
Jan 27, 2026	43.18	43.18	43.16	43.16	43.16	0.25%	610
Jan 26, 2026	43.07	43.07	43.06	43.06	43.06	0.50%	684
Jan 23, 2026	42.84	42.84	42.84	42.84	42.84	-0.04%	917
Jan 22, 2026	42.81	42.89	42.81	42.86	42.86	0.47%	877
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

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.