TrueShares Structured Outcome (October) ETF (OCTZ)
BATS: OCTZ · Real-Time Price · USD
46.72
-0.09 (-0.19%)
At close: Aug 28, 2026, 4:00 PM EDT
46.72
0.00 (0.00%)
After-hours: Aug 28, 2026, 6:30 PM EDT
OCTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 46.77 | 46.91 | 46.77 | 46.81 | - | - | 10 |
| Aug 27, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.59% | 422 |
| Aug 26, 2026 | 46.55 | 46.58 | 46.53 | 46.53 | 46.53 | 0.04% | 277 |
| Aug 25, 2026 | 46.47 | 46.52 | 46.47 | 46.52 | 46.52 | 0.21% | 572 |
| Aug 24, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.22% | 16 |
| Aug 21, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.39% | 750 |
| Aug 20, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.73% | 153 |
| Aug 19, 2026 | 46.71 | 46.74 | 46.68 | 46.68 | 46.68 | 0.17% | 938 |
| Aug 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.72% | 1,587 |
| Aug 17, 2026 | 47.05 | 47.05 | 46.94 | 46.94 | 46.94 | -0.38% | 710 |
| Aug 14, 2026 | 47.06 | 47.12 | 47.06 | 47.12 | 47.12 | -0.17% | 424 |
| Aug 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.61% | 268 |
| Aug 12, 2026 | 46.93 | 46.96 | 46.91 | 46.91 | 46.91 | 0.23% | 1,232 |
| Aug 11, 2026 | 46.98 | 46.98 | 46.77 | 46.80 | 46.80 | -0.23% | 11,139 |
| Aug 10, 2026 | 46.89 | 46.91 | 46.89 | 46.91 | 46.91 | -0.04% | 4,347 |
| Aug 7, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.42% | 927 |
| Aug 6, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.03% | 56 |
| Aug 5, 2026 | 46.85 | 46.94 | 46.75 | 46.75 | 46.75 | -0.21% | 6,295 |
| Aug 4, 2026 | 46.53 | 46.97 | 46.53 | 46.85 | 46.85 | 1.69% | 1,609 |
| Aug 3, 2026 | 45.90 | 46.10 | 45.90 | 46.07 | 46.07 | 1.23% | 32,698 |
| Jul 31, 2026 | 45.16 | 45.54 | 45.15 | 45.51 | 45.51 | 0.80% | 5,927 |
| Jul 30, 2026 | 45.14 | 45.24 | 45.14 | 45.15 | 45.15 | 0.94% | 758 |
| Jul 29, 2026 | 45.00 | 45.00 | 44.73 | 44.73 | 44.73 | -1.28% | 4,511 |
| Jul 28, 2026 | 45.27 | 45.37 | 45.27 | 45.31 | 45.31 | 0.25% | 2,395 |
| Jul 27, 2026 | 45.34 | 45.34 | 45.06 | 45.20 | 45.19 | 0.03% | 716 |
| Jul 24, 2026 | 45.43 | 45.43 | 45.18 | 45.18 | 45.18 | 0.03% | 296 |
| Jul 23, 2026 | 45.18 | 45.18 | 45.17 | 45.17 | 45.17 | -1.05% | 304 |
| Jul 22, 2026 | 45.63 | 45.65 | 45.63 | 45.65 | 45.65 | -0.09% | 403 |
| Jul 21, 2026 | 45.62 | 45.69 | 45.62 | 45.69 | 45.69 | 0.70% | 356 |
| Jul 20, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.09% | 249 |
| Jul 17, 2026 | 45.52 | 45.59 | 45.41 | 45.41 | 45.41 | -0.85% | 1,168 |
| Jul 16, 2026 | 45.94 | 45.94 | 45.75 | 45.80 | 45.80 | -0.39% | 516 |
| Jul 15, 2026 | 45.87 | 45.98 | 45.87 | 45.98 | 45.98 | 0.26% | 1,551 |
| Jul 14, 2026 | 45.87 | 45.87 | 45.86 | 45.86 | 45.86 | 0.17% | 519 |
| Jul 13, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.63% | 310 |
| Jul 10, 2026 | 46.09 | 46.09 | 46.07 | 46.07 | 46.07 | 0.42% | 286 |
| Jul 9, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.62% | 443 |
| Jul 8, 2026 | 45.50 | 45.60 | 45.50 | 45.60 | 45.60 | -0.23% | 649 |
| Jul 7, 2026 | 45.65 | 45.70 | 45.65 | 45.70 | 45.70 | -0.41% | 301 |
| Jul 6, 2026 | 45.73 | 45.89 | 45.73 | 45.89 | 45.89 | 0.71% | 227 |
| Jul 2, 2026 | 45.85 | 45.85 | 45.37 | 45.57 | 45.57 | -0.13% | 1,300 |
| Jul 1, 2026 | 45.61 | 45.85 | 45.61 | 45.63 | 45.62 | -0.16% | 57,963 |
| Jun 30, 2026 | 45.48 | 45.70 | 45.48 | 45.70 | 45.70 | 0.65% | 577 |
| Jun 29, 2026 | 45.02 | 45.40 | 45.02 | 45.40 | 45.40 | 1.75% | 2,122 |
| Jun 26, 2026 | 45.00 | 45.01 | 44.62 | 44.62 | 44.62 | -0.79% | 2,269 |
| Jun 25, 2026 | 45.27 | 45.27 | 44.98 | 44.98 | 44.98 | -0.09% | 1,416 |
| Jun 24, 2026 | 45.13 | 45.23 | 44.98 | 45.02 | 45.02 | -0.26% | 1,032 |
| Jun 23, 2026 | 45.30 | 45.30 | 45.10 | 45.13 | 45.13 | -1.04% | 1,700 |
| Jun 22, 2026 | 45.77 | 45.77 | 45.61 | 45.61 | 45.61 | -0.38% | 619 |
| Jun 18, 2026 | 45.64 | 45.78 | 45.64 | 45.78 | 45.78 | 0.97% | 120 |