TrueShares Structured Outcome (October) ETF (OCTZ)

OCTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	45.79	45.79	45.35	45.35	45.34	-0.91%	2,161
Jun 16, 2026	46.01	46.01	45.76	45.76	45.76	-0.51%	2,885
Jun 15, 2026	45.82	46.03	45.82	46.00	46.00	1.47%	850
Jun 12, 2026	45.21	45.36	45.21	45.33	45.33	0.31%	1,527
Jun 11, 2026	44.82	45.19	44.82	45.19	45.19	1.23%	3,623
Jun 10, 2026	45.10	45.10	44.55	44.64	44.64	-1.12%	2,562
Jun 9, 2026	45.17	45.17	44.91	45.15	45.15	-0.26%	2,747
Jun 8, 2026	45.37	45.40	45.26	45.26	45.26	0.27%	1,785
Jun 5, 2026	45.62	45.62	45.09	45.14	45.14	-2.33%	9,901
Jun 4, 2026	46.09	46.22	46.04	46.22	46.22	0.31%	28,742
Jun 3, 2026	46.15	46.15	46.03	46.07	46.07	-0.44%	3,777
Jun 2, 2026	46.27	46.29	46.26	46.28	46.28	0.06%	28,951
Jun 1, 2026	46.10	46.35	46.10	46.25	46.25	0.17%	59,268
May 29, 2026	46.18	46.22	46.17	46.17	46.17	0.17%	1,357
May 28, 2026	46.00	46.10	46.00	46.10	46.10	0.50%	877
May 27, 2026	45.85	45.91	45.73	45.87	45.87	-	3,890
May 26, 2026	45.81	45.87	45.81	45.87	45.87	0.55%	794
May 22, 2026	45.61	45.62	45.60	45.62	45.62	0.31%	1,659
May 21, 2026	45.29	45.62	45.29	45.48	45.48	0.17%	2,128
May 20, 2026	45.38	45.40	45.34	45.40	45.40	0.91%	997
May 19, 2026	45.24	45.24	44.99	44.99	44.99	-0.56%	1,864
May 18, 2026	45.32	45.32	45.20	45.24	45.24	-0.24%	415
May 15, 2026	45.41	45.52	45.26	45.35	45.35	-0.93%	4,644
May 14, 2026	45.62	45.78	45.62	45.78	45.78	0.64%	1,516
May 13, 2026	45.28	45.49	45.28	45.49	45.49	0.48%	630
May 12, 2026	45.27	45.27	45.27	45.27	45.27	-0.09%	517
May 11, 2026	45.22	45.39	45.22	45.31	45.31	0.29%	1,359
May 8, 2026	45.19	45.23	45.15	45.18	45.18	0.65%	1,821
May 7, 2026	45.03	45.19	44.79	44.89	44.89	-0.46%	5,730
May 6, 2026	44.87	45.10	44.83	45.10	45.10	1.36%	2,555
May 5, 2026	44.53	44.53	44.49	44.49	44.49	0.67%	4,277
May 4, 2026	44.46	44.46	44.15	44.20	44.20	-0.39%	270,759
May 1, 2026	44.49	44.58	44.37	44.37	44.37	0.27%	65,871
Apr 30, 2026	43.88	44.25	43.88	44.25	44.25	0.90%	596,824
Apr 29, 2026	43.85	43.88	43.80	43.86	43.86	-0.05%	3,020
Apr 28, 2026	43.86	43.88	43.78	43.88	43.88	-0.42%	2,320
Apr 27, 2026	43.94	44.08	43.94	44.06	44.06	0.14%	1,556
Apr 24, 2026	43.81	44.01	43.81	44.00	44.00	0.65%	2,076
Apr 23, 2026	43.82	43.91	43.71	43.72	43.72	-0.32%	2,695
Apr 22, 2026	43.85	43.86	43.77	43.86	43.86	0.77%	3,107
Apr 21, 2026	43.87	43.87	43.52	43.52	43.52	-0.57%	2,337
Apr 20, 2026	43.80	43.80	43.69	43.77	43.77	-0.08%	2,261
Apr 17, 2026	43.83	43.87	43.77	43.81	43.81	0.91%	3,157
Apr 16, 2026	43.33	43.42	43.29	43.41	43.41	0.21%	2,991
Apr 15, 2026	43.15	43.32	43.14	43.32	43.32	0.67%	4,287

Data Source: S&P Global Market Intelligence Last updated: Jun 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

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.