TrueShares Equity Hedge ETF (ONEH)
BATS: ONEH · Real-Time Price · USD
24.49
-0.01 (-0.02%)
At close: Jun 1, 2026, 4:00 PM EDT
24.49
0.00 (0.00%)
After-hours: Jun 1, 2026, 6:30 PM EDT
ONEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 24.58 | 24.62 | 24.49 | 24.49 | - | - | 4,223 |
| May 29, 2026 | 24.57 | 24.62 | 24.49 | 24.49 | 24.49 | 0.02% | 5,923 |
| May 28, 2026 | 24.50 | 24.59 | 24.39 | 24.49 | 24.49 | -0.55% | 5,547 |
| May 27, 2026 | 24.60 | 24.62 | 24.38 | 24.62 | 24.62 | 0.51% | 9,924 |
| May 26, 2026 | 24.51 | 24.61 | 24.40 | 24.50 | 24.50 | -0.08% | 3,042 |
| May 22, 2026 | 24.52 | 24.63 | 24.52 | 24.52 | 24.52 | -0.20% | 866 |
| May 21, 2026 | 24.66 | 24.69 | 24.56 | 24.57 | 24.57 | 0.63% | 2,138 |
| May 20, 2026 | 24.59 | 24.62 | 24.41 | 24.41 | 24.41 | -0.49% | 2,381 |
| May 19, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.26% | 456 |
| May 18, 2026 | 24.60 | 24.70 | 24.48 | 24.60 | 24.60 | -0.08% | 1,993 |
| May 15, 2026 | 24.73 | 24.73 | 24.62 | 24.62 | 24.62 | -0.34% | 2,528 |
| May 14, 2026 | 24.61 | 24.80 | 24.61 | 24.70 | 24.70 | 0.45% | 27,376 |
| May 13, 2026 | 24.59 | 24.67 | 24.58 | 24.59 | 24.59 | -0.10% | 1,115 |
| May 12, 2026 | 24.54 | 24.70 | 24.54 | 24.62 | 24.62 | 0.12% | 1,383 |
| May 11, 2026 | 24.71 | 24.71 | 24.59 | 24.59 | 24.59 | 0.04% | 1,418 |
| May 8, 2026 | 24.49 | 24.69 | 24.49 | 24.58 | 24.58 | -0.02% | 4,154 |
| May 7, 2026 | 24.59 | 24.59 | 24.58 | 24.58 | 24.58 | 0.27% | 1,555 |
| May 6, 2026 | 24.63 | 24.63 | 24.42 | 24.52 | 24.52 | 0.22% | 3,510 |
| May 5, 2026 | 24.58 | 24.58 | 24.46 | 24.46 | 24.46 | -0.14% | 2,296 |
| May 4, 2026 | 24.38 | 24.61 | 24.38 | 24.50 | 24.50 | 0.08% | 2,491 |
| May 1, 2026 | 24.57 | 24.58 | 24.39 | 24.48 | 24.48 | 0.02% | 2,775 |
| Apr 30, 2026 | 24.48 | 24.48 | 24.47 | 24.47 | 24.47 | -0.10% | 1,631 |
| Apr 29, 2026 | 24.49 | 24.59 | 24.49 | 24.50 | 24.50 | -0.12% | 1,247 |
| Apr 28, 2026 | 24.43 | 24.54 | 24.43 | 24.53 | 24.53 | -0.04% | 660 |
| Apr 27, 2026 | 24.63 | 24.63 | 24.54 | 24.54 | 24.54 | 0.04% | 662 |
| Apr 24, 2026 | 24.53 | 24.53 | 24.43 | 24.53 | 24.53 | -0.03% | 836 |
| Apr 23, 2026 | 24.55 | 24.64 | 24.45 | 24.53 | 24.53 | 0.03% | 1,513 |
| Apr 22, 2026 | 24.55 | 24.63 | 24.42 | 24.53 | 24.53 | -0.02% | 1,668 |
| Apr 21, 2026 | 24.63 | 24.63 | 24.43 | 24.53 | 24.53 | 0.06% | 848 |
| Apr 20, 2026 | 24.53 | 24.62 | 24.52 | 24.52 | 24.52 | 0.31% | 853 |
| Apr 17, 2026 | 24.45 | 24.55 | 24.36 | 24.44 | 24.44 | 0.33% | 1,890 |
| Apr 16, 2026 | 24.47 | 24.55 | 24.36 | 24.36 | 24.36 | -0.23% | 1,472 |
| Apr 15, 2026 | 24.42 | 24.43 | 24.42 | 24.42 | 24.42 | 0.25% | 804 |
| Apr 14, 2026 | 24.47 | 24.47 | 24.36 | 24.36 | 24.36 | 0.12% | 935 |
| Apr 13, 2026 | 24.35 | 24.45 | 24.24 | 24.33 | 24.33 | -0.16% | 1,925 |
| Apr 10, 2026 | 24.36 | 24.37 | 24.25 | 24.37 | 24.37 | - | 838 |
| Apr 9, 2026 | 24.48 | 24.48 | 24.36 | 24.37 | 24.37 | 0.33% | 1,816 |
| Apr 8, 2026 | 24.28 | 24.40 | 24.22 | 24.29 | 24.29 | 0.14% | 3,265 |
| Apr 7, 2026 | 24.36 | 24.36 | 24.16 | 24.25 | 24.25 | -0.10% | 1,647 |
| Apr 6, 2026 | 24.40 | 24.40 | 24.27 | 24.28 | 24.28 | 0.14% | 1,554 |
| Apr 2, 2026 | 24.38 | 24.49 | 24.24 | 24.24 | 24.24 | -0.62% | 1,201 |
| Apr 1, 2026 | 24.49 | 24.49 | 24.39 | 24.39 | 24.39 | 1.15% | 1,200 |
| Mar 31, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.59% | 697 |
| Mar 30, 2026 | 24.17 | 24.26 | 24.15 | 24.26 | 24.26 | -0.45% | 3,865 |
| Mar 27, 2026 | 24.37 | 24.46 | 24.25 | 24.37 | 24.37 | 0.08% | 1,061 |
| Mar 26, 2026 | 24.35 | 24.46 | 24.35 | 24.35 | 24.35 | -0.20% | 1,724 |
| Mar 25, 2026 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | -0.17% | 969 |
| 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 |