TrueShares Equity Hedge ETF (ONEH)
BATS: ONEH · Real-Time Price · USD
24.44
+0.04 (0.15%)
Mar 24, 2026, 4:00 PM EDT - Market closed
ONEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 24.34 | 24.55 | 24.34 | 24.44 | 24.44 | 0.17% | 2,285 |
| Mar 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.14% | 865 |
| Mar 20, 2026 | 24.43 | 24.52 | 24.33 | 24.43 | 24.43 | -0.45% | 1,802 |
| Mar 19, 2026 | 24.54 | 24.63 | 24.44 | 24.54 | 24.54 | 0.12% | 1,952 |
| Mar 18, 2026 | 24.62 | 24.62 | 24.39 | 24.51 | 24.51 | -0.14% | 1,325 |
| Mar 17, 2026 | 24.55 | 24.55 | 24.43 | 24.55 | 24.55 | -0.28% | 1,250 |
| Mar 16, 2026 | 24.72 | 24.72 | 24.62 | 24.62 | 24.62 | -0.28% | 531 |
| Mar 13, 2026 | 24.66 | 24.69 | 24.66 | 24.69 | 24.69 | -0.16% | 553 |
| Mar 12, 2026 | 24.75 | 24.75 | 24.73 | 24.73 | 24.73 | -0.24% | 724 |
| Mar 11, 2026 | 24.79 | 24.79 | 24.67 | 24.79 | 24.79 | -0.40% | 1,111 |
| Mar 10, 2026 | 24.76 | 24.97 | 24.76 | 24.89 | 24.89 | -0.04% | 895 |
| Mar 9, 2026 | 24.74 | 24.90 | 24.74 | 24.90 | 24.90 | 0.52% | 593 |
| Mar 6, 2026 | 24.63 | 24.77 | 24.63 | 24.77 | 24.77 | -0.02% | 660 |
| Mar 5, 2026 | 24.66 | 24.89 | 24.66 | 24.77 | 24.77 | -0.62% | 3,378 |
| Mar 4, 2026 | 24.90 | 24.95 | 24.67 | 24.93 | 24.93 | 0.26% | 6,791 |
| Mar 3, 2026 | 24.79 | 24.92 | 24.79 | 24.86 | 24.86 | 0.30% | 1,513 |
| Mar 2, 2026 | 24.84 | 24.90 | 24.79 | 24.79 | 24.79 | -0.12% | 843 |
| Feb 27, 2026 | 24.90 | 24.92 | 24.70 | 24.82 | 24.82 | -0.06% | 6,202 |
| Feb 26, 2026 | 24.84 | 24.84 | 24.83 | 24.83 | 24.83 | -0.06% | 1,457 |
| Feb 25, 2026 | 24.76 | 24.85 | 24.76 | 24.85 | 24.85 | -0.02% | 944 |
| Feb 24, 2026 | 24.80 | 24.85 | 24.76 | 24.85 | 24.85 | 0.02% | 3,393 |
| Feb 23, 2026 | 24.96 | 24.99 | 24.85 | 24.85 | 24.85 | -0.08% | 521,109 |
| Feb 20, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.10% | 1 |
| Feb 19, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.08% | 2 |
| Feb 18, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.48% | 7 |
| Feb 17, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.04% | 10 |
| Feb 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.02% | 1 |
| Feb 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.34% | - |
| Feb 10, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.06% | 68 |
| Feb 9, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.42% | - |
| Feb 6, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.18% | 4 |
| Feb 5, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.52% | - |
| Feb 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.46% | - |
| Feb 3, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.08% | 47 |
| Feb 2, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.20% | 8 |
| Jan 30, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% | 8 |