TrueShares Structured Outcome (October) ETF (OCTZ)

OCTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	43.70	43.83	43.70	43.83	43.83	0.71%	38
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
Apr 14, 2026	42.88	43.09	42.88	43.03	43.03	0.87%	2,531
Apr 13, 2026	42.42	42.66	42.42	42.66	42.66	0.75%	2,479
Apr 10, 2026	42.47	42.47	42.31	42.34	42.34	-0.21%	3,116
Apr 9, 2026	42.14	42.43	42.14	42.43	42.43	0.40%	3,299
Apr 8, 2026	42.10	42.27	42.09	42.26	42.26	1.99%	5,084
Apr 7, 2026	41.15	41.44	41.15	41.44	41.44	-0.15%	2,210
Apr 6, 2026	41.44	41.50	41.32	41.50	41.50	0.42%	4,531
Apr 2, 2026	41.11	41.33	41.11	41.33	41.33	0.14%	2,900
Apr 1, 2026	41.23	41.39	41.23	41.27	41.27	0.41%	50,349
Mar 31, 2026	40.74	41.10	40.73	41.10	41.10	2.03%	2,461
Mar 30, 2026	40.53	40.53	40.24	40.28	40.28	-0.34%	1,863
Mar 27, 2026	40.61	40.61	40.35	40.42	40.42	-1.15%	3,135
Mar 26, 2026	41.19	41.19	40.89	40.89	40.89	-1.28%	3,444
Mar 25, 2026	41.38	41.45	41.38	41.42	41.42	0.66%	2,157
Mar 24, 2026	41.25	41.27	41.15	41.15	41.15	-0.48%	4,036
Mar 23, 2026	41.32	41.48	41.32	41.35	41.35	0.87%	1,527
Mar 20, 2026	41.19	41.26	40.99	40.99	40.99	-1.13%	2,547
Mar 19, 2026	41.31	41.50	41.25	41.46	41.46	0.02%	4,335
Mar 18, 2026	41.78	41.78	41.45	41.45	41.45	-1.19%	3,610
Mar 17, 2026	41.99	42.00	41.91	41.95	41.95	0.12%	2,963
Mar 16, 2026	41.96	41.96	41.78	41.90	41.90	0.94%	300,941
Mar 13, 2026	41.67	41.68	41.51	41.51	41.51	-0.47%	21,281
Mar 12, 2026	41.90	41.92	41.71	41.71	41.71	-1.10%	3,562
Mar 11, 2026	42.21	42.27	42.10	42.17	42.17	-	4,753
Mar 10, 2026	42.32	42.50	42.17	42.17	42.17	-0.22%	27,180
Mar 9, 2026	41.58	42.26	41.58	42.26	42.26	0.73%	299,734
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

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.