TrueShares Equity Hedge ETF (ONEH)

BATS: ONEH · Real-Time Price · USD

24.59

-0.01 (-0.04%)

At close: Aug 25, 2026, 4:00 PM EDT

24.59

0.00 (0.00%)

After-hours: Aug 25, 2026, 6:30 PM EDT

ONEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	24.70	24.70	24.70	24.70	-	0.42%	664
Aug 24, 2026	24.49	24.71	24.49	24.60	24.60	-0.24%	3,831
Aug 21, 2026	24.50	24.75	24.50	24.66	24.66	0.14%	4,925
Aug 20, 2026	24.74	24.74	24.62	24.62	24.62	-0.10%	2,920
Aug 19, 2026	24.77	24.78	24.52	24.65	24.65	-0.08%	6,257
Aug 18, 2026	24.67	24.79	24.54	24.67	24.67	-0.04%	2,723
Aug 17, 2026	24.68	24.79	24.68	24.68	24.68	-0.16%	4,427
Aug 14, 2026	24.68	24.84	24.60	24.72	24.72	-0.27%	3,294
Aug 13, 2026	24.82	24.93	24.70	24.78	24.78	0.27%	10,073
Aug 12, 2026	24.79	24.80	24.71	24.72	24.72	0.02%	4,550
Aug 11, 2026	24.72	24.82	24.71	24.71	24.71	-0.10%	8,087
Aug 10, 2026	24.85	24.85	24.73	24.74	24.73	-0.06%	1,243
Aug 7, 2026	24.83	24.85	24.65	24.75	24.75	0.04%	3,494
Aug 6, 2026	24.74	24.74	24.74	24.74	24.74	-0.12%	616
Aug 5, 2026	24.78	24.87	24.67	24.77	24.77	-0.27%	2,536
Aug 4, 2026	24.81	24.89	24.61	24.84	24.84	0.15%	10,660
Aug 3, 2026	24.83	24.83	24.68	24.80	24.80	0.45%	576,818
Jul 31, 2026	24.67	24.81	24.57	24.69	24.69	0.04%	1,922
Jul 30, 2026	24.60	24.74	24.60	24.68	24.68	0.57%	8,767
Jul 29, 2026	24.43	24.66	24.43	24.54	24.54	-0.19%	1,345
Jul 28, 2026	24.58	24.71	24.58	24.59	24.59	-0.09%	2,641
Jul 27, 2026	24.62	24.73	24.49	24.61	24.61	-0.14%	2,181
Jul 24, 2026	24.66	24.76	24.57	24.65	24.65	0.27%	2,893
Jul 23, 2026	24.69	24.69	24.58	24.58	24.58	-0.21%	4,061
Jul 22, 2026	24.73	24.75	24.63	24.63	24.63	-	2,319
Jul 21, 2026	24.50	24.72	24.49	24.63	24.63	0.29%	2,095
Jul 20, 2026	24.54	24.65	24.54	24.56	24.56	-0.14%	2,460
Jul 17, 2026	24.60	24.72	24.60	24.60	24.60	0.04%	1,370
Jul 16, 2026	24.69	24.69	24.59	24.59	24.59	-0.18%	1,169
Jul 15, 2026	24.63	24.73	24.53	24.63	24.63	-0.12%	1,561
Jul 14, 2026	24.65	24.75	24.65	24.66	24.66	0.26%	1,779
Jul 13, 2026	24.60	24.60	24.60	24.60	24.60	0.51%	1,318
Jul 10, 2026	24.62	24.73	24.47	24.47	24.47	-0.57%	5,200
Jul 9, 2026	24.60	24.71	24.49	24.61	24.61	0.04%	1,793
Jul 8, 2026	24.46	24.71	24.46	24.60	24.60	-0.06%	1,217
Jul 7, 2026	24.50	24.70	24.49	24.62	24.62	-	1,620
Jul 6, 2026	24.49	24.62	24.49	24.62	24.62	-0.10%	1,892
Jul 2, 2026	24.55	24.66	24.55	24.64	24.64	-0.06%	1,006
Jul 1, 2026	24.66	24.78	24.54	24.66	24.66	-0.10%	2,867
Jun 30, 2026	24.79	24.79	24.68	24.68	24.68	0.18%	2,991
Jun 29, 2026	24.63	24.73	24.53	24.64	24.64	-0.18%	2,079
Jun 26, 2026	24.68	24.80	24.56	24.68	24.68	-0.09%	3,193
Jun 25, 2026	24.71	24.80	24.70	24.70	24.70	-0.15%	2,019
Jun 24, 2026	24.87	24.87	24.74	24.74	24.74	0.02%	1,039
Jun 23, 2026	24.84	24.85	24.74	24.74	24.74	0.14%	1,742
Jun 22, 2026	24.78	24.88	24.70	24.70	24.70	-0.38%	1,613
Jun 18, 2026	24.89	24.90	24.70	24.80	24.79	0.20%	1,989
Jun 17, 2026	24.77	24.88	24.75	24.75	24.74	-0.14%	4,134
Jun 16, 2026	24.70	24.88	24.69	24.78	24.78	-0.13%	2,269
Jun 15, 2026	24.93	24.93	24.81	24.81	24.81	-0.13%	2,428