TrueShares Seasonality Laddered Buffered ETF (ONEZ)
BATS: ONEZ · Real-Time Price · USD
27.03
+0.04 (0.17%)
Oct 31, 2025, 4:00 PM EDT - Market closed
ONEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 27.00 | 27.18 | 26.95 | 27.03 | 27.03 | 0.17% | 11,341 |
| Oct 30, 2025 | 27.07 | 27.14 | 26.87 | 26.98 | 26.98 | -0.85% | 12,010 |
| Oct 29, 2025 | 27.21 | 27.26 | 27.01 | 27.21 | 27.21 | 0.55% | 11,532 |
| Oct 28, 2025 | 27.37 | 27.37 | 27.05 | 27.06 | 27.06 | -0.29% | 17,940 |
| Oct 27, 2025 | 26.91 | 27.30 | 26.91 | 27.14 | 27.14 | 1.07% | 28,354 |
| Oct 24, 2025 | 26.79 | 26.95 | 26.79 | 26.85 | 26.85 | 0.39% | 14,080 |
| Oct 23, 2025 | 26.54 | 26.75 | 26.54 | 26.75 | 26.75 | 0.59% | 12,665 |
| Oct 22, 2025 | 26.69 | 26.69 | 26.42 | 26.59 | 26.59 | -0.43% | 15,270 |
| Oct 21, 2025 | 26.68 | 26.80 | 26.65 | 26.71 | 26.71 | 0.04% | 11,984 |
| Oct 20, 2025 | 26.64 | 26.74 | 26.63 | 26.70 | 26.70 | 0.72% | 5,535 |
| Oct 17, 2025 | 26.56 | 26.60 | 26.33 | 26.51 | 26.51 | 0.40% | 15,639 |
| Oct 16, 2025 | 26.57 | 26.62 | 26.28 | 26.40 | 26.40 | -0.42% | 14,280 |
| Oct 15, 2025 | 26.60 | 26.68 | 26.42 | 26.51 | 26.51 | 0.28% | 13,297 |
| Oct 14, 2025 | 26.20 | 26.55 | 26.20 | 26.44 | 26.44 | -0.15% | 15,015 |
| Oct 13, 2025 | 26.47 | 26.57 | 26.43 | 26.48 | 26.48 | 0.61% | 16,367 |
| Oct 10, 2025 | 26.81 | 26.82 | 26.19 | 26.32 | 26.32 | -1.37% | 9,782 |
| Oct 9, 2025 | 26.72 | 26.77 | 26.59 | 26.69 | 26.69 | -0.27% | 14,063 |
| Oct 8, 2025 | 26.65 | 26.83 | 26.65 | 26.76 | 26.76 | 0.38% | 14,729 |
| Oct 7, 2025 | 26.78 | 26.80 | 26.58 | 26.66 | 26.66 | -0.27% | 12,728 |
| Oct 6, 2025 | 26.68 | 26.80 | 26.60 | 26.73 | 26.73 | 0.45% | 12,481 |
| Oct 3, 2025 | 26.75 | 26.80 | 26.61 | 26.61 | 26.61 | -0.12% | 14,919 |
| Oct 2, 2025 | 26.61 | 26.73 | 26.55 | 26.64 | 26.64 | 0.03% | 15,200 |
| Oct 1, 2025 | 26.38 | 26.70 | 26.38 | 26.63 | 26.63 | 0.46% | 8,307 |
| Sep 30, 2025 | 26.49 | 26.67 | 26.41 | 26.51 | 26.51 | 0.13% | 9,797 |
| Sep 29, 2025 | 26.52 | 26.57 | 26.41 | 26.48 | 26.48 | 0.07% | 12,482 |
| Sep 26, 2025 | 26.34 | 26.53 | 26.32 | 26.46 | 26.46 | 0.40% | 10,123 |
| Sep 25, 2025 | 26.29 | 26.45 | 26.20 | 26.35 | 26.35 | -0.33% | 11,951 |
| Sep 24, 2025 | 26.52 | 26.52 | 26.36 | 26.44 | 26.44 | 0.04% | 9,356 |
| Sep 23, 2025 | 26.33 | 26.63 | 26.33 | 26.43 | 26.43 | -0.90% | 12,692 |
| Sep 22, 2025 | 26.51 | 26.97 | 26.45 | 26.67 | 26.67 | 0.56% | 14,775 |
| Sep 19, 2025 | 26.52 | 26.55 | 26.38 | 26.52 | 26.52 | 0.36% | 16,532 |
| Sep 18, 2025 | 26.43 | 26.55 | 26.38 | 26.43 | 26.43 | 0.40% | 17,882 |
| Sep 17, 2025 | 26.41 | 26.47 | 26.14 | 26.32 | 26.32 | -0.15% | 13,268 |
| Sep 16, 2025 | 26.37 | 26.42 | 26.29 | 26.36 | 26.36 | -0.05% | 13,120 |
| Sep 15, 2025 | 26.37 | 26.44 | 26.30 | 26.37 | 26.37 | 0.36% | 19,509 |
| Sep 12, 2025 | 26.27 | 26.34 | 26.23 | 26.28 | 26.28 | -0.07% | 16,477 |
| Sep 11, 2025 | 26.16 | 26.37 | 26.16 | 26.30 | 26.30 | 0.59% | 15,309 |
| Sep 10, 2025 | 26.10 | 26.27 | 26.05 | 26.14 | 26.14 | 0.21% | 10,101 |
| Sep 9, 2025 | 25.83 | 26.14 | 25.83 | 26.09 | 26.09 | -0.02% | 14,599 |
| Sep 8, 2025 | 25.94 | 26.13 | 25.94 | 26.09 | 26.09 | 0.44% | 10,228 |
| Sep 5, 2025 | 26.15 | 26.15 | 25.88 | 25.98 | 25.98 | 0.06% | 19,177 |
| Sep 4, 2025 | 25.97 | 26.11 | 25.89 | 25.96 | 25.96 | 0.24% | 14,747 |
| Sep 3, 2025 | 25.97 | 25.99 | 25.79 | 25.90 | 25.90 | 0.26% | 14,792 |
| Sep 2, 2025 | 25.85 | 25.85 | 25.66 | 25.83 | 25.83 | -0.46% | 17,899 |
| Aug 29, 2025 | 25.77 | 26.01 | 25.77 | 25.95 | 25.95 | -0.72% | 7,262 |
| Aug 28, 2025 | 25.99 | 26.14 | 25.93 | 26.14 | 26.14 | 0.40% | 16,043 |
| Aug 27, 2025 | 25.91 | 26.08 | 25.91 | 26.03 | 26.03 | 0.21% | 13,233 |
| Aug 26, 2025 | 25.90 | 26.05 | 25.83 | 25.98 | 25.98 | 0.21% | 12,231 |
| Aug 25, 2025 | 25.95 | 26.04 | 25.91 | 25.93 | 25.93 | -0.27% | 7,960 |
| Aug 22, 2025 | 25.97 | 26.06 | 25.89 | 25.99 | 25.99 | 1.21% | 16,171 |