TrueShares Equity Hedge ETF (ONEH)

ONEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	24.96	24.96	24.85	24.85	24.85	0.36%	1,696
Jun 11, 2026	24.74	24.76	24.74	24.76	24.76	0.16%	848
Jun 10, 2026	24.74	24.82	24.62	24.72	24.72	-0.10%	2,281
Jun 9, 2026	24.76	24.83	24.63	24.74	24.74	-0.22%	2,832
Jun 8, 2026	24.88	24.89	24.71	24.80	24.80	1.64%	1,605
Jun 5, 2026	24.43	24.54	24.40	24.40	24.40	-0.71%	3,711
Jun 4, 2026	24.37	24.58	24.37	24.57	24.57	0.47%	4,366
Jun 3, 2026	24.46	24.57	24.45	24.46	24.46	-0.08%	2,573
Jun 2, 2026	24.57	24.57	24.43	24.48	24.48	-0.04%	2,443
Jun 1, 2026	24.58	24.62	24.49	24.49	24.49	-0.02%	5,210
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

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 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 23, 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.