TrueShares Structured Outcome (October) ETF (OCTZ)
BATS: OCTZ · Real-Time Price · USD
41.08
-0.10 (-0.25%)
At close: Jul 15, 2025, 4:00 PM
41.08
0.00 (0.00%)
After-hours: Jul 15, 2025, 8:00 PM EDT
OCTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 41.31 | 41.31 | 41.31 | 41.29 | - | 0.24% | 701 |
| Jul 14, 2025 | 41.13 | 41.21 | 41.03 | 41.19 | 41.19 | 0.13% | 560,963 |
| Jul 11, 2025 | 41.10 | 41.19 | 41.10 | 41.13 | 41.13 | -0.24% | 1,921 |
| Jul 10, 2025 | 41.07 | 41.32 | 41.07 | 41.23 | 41.23 | 0.18% | 3,629 |
| Jul 9, 2025 | 41.12 | 41.16 | 41.12 | 41.16 | 41.16 | 0.44% | 961 |
| Jul 8, 2025 | 41.12 | 41.12 | 40.98 | 40.98 | 40.98 | -0.03% | 740 |
| Jul 7, 2025 | 41.15 | 41.15 | 40.99 | 40.99 | 40.99 | -0.64% | 4,173 |
| Jul 3, 2025 | 41.22 | 41.32 | 41.18 | 41.26 | 41.26 | 0.71% | 1,435 |
| Jul 2, 2025 | 41.00 | 41.02 | 40.89 | 40.97 | 40.97 | 0.31% | 2,194 |
| Jul 1, 2025 | 40.84 | 40.93 | 40.79 | 40.84 | 40.84 | -0.07% | 7,928 |
| Jun 30, 2025 | 40.78 | 40.87 | 40.78 | 40.87 | 40.87 | 0.43% | 1,088 |
| Jun 27, 2025 | 40.67 | 40.80 | 40.56 | 40.69 | 40.69 | 0.37% | 1,567 |
| Jun 26, 2025 | 40.57 | 40.57 | 40.54 | 40.54 | 40.54 | 0.64% | 790 |
| Jun 25, 2025 | 40.28 | 40.38 | 40.28 | 40.29 | 40.29 | -0.03% | 1,484 |
| Jun 24, 2025 | 40.33 | 40.33 | 40.30 | 40.30 | 40.30 | 0.84% | 749 |
| Jun 23, 2025 | 39.66 | 39.96 | 39.66 | 39.96 | 39.96 | 0.72% | 1,547 |
| Jun 20, 2025 | 39.76 | 39.85 | 39.68 | 39.68 | 39.68 | -0.13% | 2,263 |
| Jun 18, 2025 | 39.85 | 39.88 | 39.73 | 39.73 | 39.73 | -0.09% | 1,673 |
| Jun 17, 2025 | 39.89 | 39.89 | 39.77 | 39.77 | 39.77 | -0.56% | 1,583 |
| Jun 16, 2025 | 40.04 | 40.14 | 39.99 | 39.99 | 39.99 | 0.71% | 1,265 |
| Jun 13, 2025 | 40.02 | 40.02 | 39.71 | 39.71 | 39.71 | -0.80% | 1,689 |
| Jun 12, 2025 | 40.09 | 40.09 | 39.97 | 40.03 | 40.03 | 0.22% | 1,222 |
| Jun 11, 2025 | 40.16 | 40.16 | 39.94 | 39.94 | 39.94 | -0.19% | 1,369 |
| Jun 10, 2025 | 39.99 | 40.02 | 39.94 | 40.02 | 40.02 | 0.37% | 1,073 |
| Jun 9, 2025 | 39.85 | 39.92 | 39.85 | 39.87 | 39.87 | 0.04% | 1,583 |
| Jun 6, 2025 | 39.93 | 39.93 | 39.78 | 39.86 | 39.86 | 0.85% | 2,143 |
| Jun 5, 2025 | 39.75 | 39.75 | 39.44 | 39.52 | 39.52 | -0.47% | 4,443 |
| Jun 4, 2025 | 39.75 | 39.75 | 39.71 | 39.71 | 39.71 | -0.03% | 909 |
| Jun 3, 2025 | 39.65 | 39.79 | 39.65 | 39.72 | 39.72 | 0.51% | 1,342 |
| Jun 2, 2025 | 39.32 | 39.52 | 39.29 | 39.52 | 39.52 | 0.19% | 54,901 |
| May 30, 2025 | 38.88 | 39.45 | 38.88 | 39.45 | 39.45 | 0.06% | 1,107 |
| May 29, 2025 | 39.35 | 39.42 | 39.30 | 39.42 | 39.42 | 0.24% | 1,028 |
| May 28, 2025 | 39.53 | 39.53 | 39.33 | 39.33 | 39.33 | -0.34% | 1,343 |
| May 27, 2025 | 39.40 | 39.53 | 39.40 | 39.47 | 39.47 | 1.42% | 1,143 |
| May 23, 2025 | 38.93 | 39.08 | 38.80 | 38.92 | 38.92 | -0.48% | 4,255 |
| May 22, 2025 | 39.22 | 39.22 | 39.07 | 39.10 | 39.10 | -0.20% | 1,615 |
| May 21, 2025 | 39.50 | 39.50 | 38.99 | 39.18 | 39.18 | -0.96% | 2,175 |
| May 20, 2025 | 39.63 | 39.68 | 39.51 | 39.56 | 39.56 | -0.41% | 1,917 |
| May 19, 2025 | 39.39 | 39.73 | 39.39 | 39.72 | 39.72 | 0.23% | 1,802 |
| May 16, 2025 | 39.40 | 39.64 | 39.40 | 39.63 | 39.63 | 0.35% | 1,786 |
| May 15, 2025 | 39.20 | 39.54 | 39.20 | 39.49 | 39.49 | 0.43% | 5,161 |
| May 14, 2025 | 39.36 | 39.39 | 39.22 | 39.32 | 39.32 | 0.05% | 1,934 |
| May 13, 2025 | 39.06 | 39.39 | 39.05 | 39.30 | 39.30 | 0.75% | 2,533 |
| May 12, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 1.95% | 1,150 |
| May 9, 2025 | 38.36 | 38.37 | 38.23 | 38.26 | 38.26 | -0.05% | 1,810 |
| May 8, 2025 | 38.23 | 38.51 | 38.23 | 38.28 | 38.28 | 0.47% | 1,605 |
| May 7, 2025 | 38.05 | 38.17 | 37.82 | 38.10 | 38.10 | 0.22% | 2,029 |
| May 6, 2025 | 37.87 | 38.11 | 37.87 | 38.02 | 38.02 | -0.45% | 2,429 |
| May 5, 2025 | 38.25 | 38.38 | 38.18 | 38.19 | 38.19 | -0.41% | 1,890 |
| May 2, 2025 | 38.30 | 38.43 | 38.25 | 38.35 | 38.35 | 0.92% | 2,264 |