Skip to main content
logo
TrueShares Seasonality Laddered Buffered ETF (ONEZ)
BATS: ONEZ · Real-Time Price · USD
26.94
+0.16 (0.60%)
Nov 28, 2025, 1:00 PM EST - Market closed

ONEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202527.7127.7126.8926.9426.940.60%6,325
Nov 26, 202526.8927.0126.7826.7826.780.30%23,942
Nov 25, 202526.4626.7826.4626.7026.700.49%16,955
Nov 24, 202526.2626.6226.2626.5726.571.16%10,423
Nov 21, 202526.1426.4226.0726.2726.270.29%79,030
Nov 20, 202526.8026.8126.0626.1926.19-0.57%17,934
Nov 19, 202526.5026.5826.3126.3426.34-0.08%21,541
Nov 18, 202526.3126.4826.2526.3626.36-0.42%10,985
Nov 17, 202526.6926.6926.4026.4726.47-0.68%16,556
Nov 14, 202526.6426.8226.5026.6626.66-0.28%14,413
Nov 13, 202526.6826.9126.5926.7326.73-0.98%18,594
Nov 12, 202526.9727.0626.9326.9926.99-0.17%15,490
Nov 11, 202526.8427.0426.8127.0427.040.35%10,892
Nov 10, 202526.8027.0126.7526.9526.951.20%18,400
Nov 7, 202526.4926.6826.3826.6326.620.02%13,575
Nov 6, 202526.6726.7226.5726.6226.62-0.79%18,816
Nov 5, 202526.8426.9426.7726.8326.830.53%15,506
Nov 4, 202526.7926.8026.6726.6926.69-1.19%8,984
Nov 3, 202526.8627.2126.8527.0127.01-0.05%9,384
Oct 31, 202527.0027.1826.9527.0327.030.17%11,341
Oct 30, 202527.0727.1426.8726.9826.98-0.85%12,010
Oct 29, 202527.2127.2627.0127.2127.210.55%11,532
Oct 28, 202527.3727.3727.0527.0627.06-0.29%17,940
Oct 27, 202526.9127.3026.9127.1427.141.07%28,354
Oct 24, 202526.7926.9526.7926.8526.850.39%14,080
Oct 23, 202526.5426.7526.5426.7526.750.59%12,665
Oct 22, 202526.6926.6926.4226.5926.59-0.43%15,270
Oct 21, 202526.6826.8026.6526.7126.710.04%11,984
Oct 20, 202526.6426.7426.6326.7026.700.72%5,535
Oct 17, 202526.5626.6026.3326.5126.510.40%15,639
Oct 16, 202526.5726.6226.2826.4026.40-0.42%14,280
Oct 15, 202526.6026.6826.4226.5126.510.28%13,297
Oct 14, 202526.2026.5526.2026.4426.44-0.15%15,015
Oct 13, 202526.4726.5726.4326.4826.480.61%16,367
Oct 10, 202526.8126.8226.1926.3226.32-1.37%9,782
Oct 9, 202526.7226.7726.5926.6926.69-0.27%14,063
Oct 8, 202526.6526.8326.6526.7626.760.38%14,729
Oct 7, 202526.7826.8026.5826.6626.66-0.27%12,728
Oct 6, 202526.6826.8026.6026.7326.730.45%12,481
Oct 3, 202526.7526.8026.6126.6126.61-0.12%14,919
Oct 2, 202526.6126.7326.5526.6426.640.03%15,200
Oct 1, 202526.3826.7026.3826.6326.630.46%8,307
Sep 30, 202526.4926.6726.4126.5126.510.13%9,797
Sep 29, 202526.5226.5726.4126.4826.480.07%12,482
Sep 26, 202526.3426.5326.3226.4626.460.40%10,123
Sep 25, 202526.2926.4526.2026.3526.35-0.33%11,951
Sep 24, 202526.5226.5226.3626.4426.440.04%9,356
Sep 23, 202526.3326.6326.3326.4326.43-0.90%12,692
Sep 22, 202526.5126.9726.4526.6726.670.56%14,775
Sep 19, 202526.5226.5526.3826.5226.520.36%16,532