TrueShares Seasonality Laddered Buffered ETF (ONEZ)
BATS: ONEZ · Real-Time Price · USD
22.87
+0.35 (1.56%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ONEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.11 | 23.43 | 23.11 | 23.43 | 23.43 | 1.42% | 1,891 |
| Apr 23, 2025 | 23.39 | 23.39 | 23.00 | 23.10 | 23.10 | 1.01% | 4,864 |
| Apr 22, 2025 | 22.67 | 22.99 | 22.67 | 22.87 | 22.87 | 1.55% | 1,340 |
| Apr 21, 2025 | 22.50 | 22.52 | 22.40 | 22.52 | 22.52 | -1.32% | 3,400 |
| Apr 17, 2025 | 22.85 | 23.00 | 22.77 | 22.82 | 22.82 | 0.21% | 3,374 |
| Apr 16, 2025 | 22.92 | 22.92 | 22.61 | 22.78 | 22.78 | -1.40% | 4,118 |
| Apr 15, 2025 | 23.07 | 23.17 | 23.07 | 23.10 | 23.10 | -0.08% | 2,318 |
| Apr 14, 2025 | 23.29 | 23.29 | 23.04 | 23.12 | 23.12 | 0.65% | 5,078 |
| Apr 11, 2025 | 22.66 | 22.98 | 22.66 | 22.97 | 22.97 | 1.04% | 3,665 |
| Apr 10, 2025 | 22.60 | 22.89 | 22.42 | 22.73 | 22.73 | -2.23% | 6,417 |
| Apr 9, 2025 | 22.12 | 23.32 | 21.89 | 23.25 | 23.25 | 5.89% | 5,945 |
| Apr 8, 2025 | 22.89 | 22.89 | 21.69 | 21.96 | 21.96 | -0.73% | 2,192 |
| Apr 7, 2025 | 22.07 | 22.30 | 21.92 | 22.12 | 22.12 | -0.67% | 4,780 |
| Apr 4, 2025 | 22.73 | 22.74 | 22.26 | 22.27 | 22.27 | -3.73% | 9,373 |
| Apr 3, 2025 | 23.22 | 23.40 | 23.12 | 23.13 | 23.13 | -2.93% | 15,740 |
| Apr 2, 2025 | 23.72 | 23.91 | 23.65 | 23.83 | 23.83 | 0.36% | 3,382 |
| Apr 1, 2025 | 23.79 | 23.79 | 23.65 | 23.75 | 23.75 | 0.22% | 2,659 |
| Mar 31, 2025 | 23.47 | 23.69 | 23.42 | 23.69 | 23.69 | 0.24% | 2,859 |
| Mar 28, 2025 | 23.84 | 23.84 | 23.56 | 23.64 | 23.64 | -1.30% | 7,190 |
| Mar 27, 2025 | 23.82 | 24.04 | 23.82 | 23.95 | 23.95 | -0.09% | 2,863 |
| Mar 26, 2025 | 24.01 | 24.17 | 23.97 | 23.97 | 23.97 | -0.70% | 2,258 |
| Mar 25, 2025 | 24.15 | 24.21 | 24.04 | 24.14 | 24.14 | -0.31% | 2,150 |
| Mar 24, 2025 | 24.07 | 24.21 | 23.94 | 24.21 | 24.21 | 1.56% | 3,623 |
| Mar 21, 2025 | 23.72 | 23.86 | 23.72 | 23.84 | 23.84 | -0.02% | 8,770 |
| Mar 20, 2025 | 23.95 | 23.95 | 23.80 | 23.84 | 23.84 | -0.17% | 5,175 |
| Mar 19, 2025 | 23.85 | 23.98 | 23.79 | 23.88 | 23.88 | 0.60% | 6,146 |
| Mar 18, 2025 | 23.72 | 23.82 | 23.67 | 23.74 | 23.74 | -0.92% | 2,630 |
| Mar 17, 2025 | 23.86 | 24.02 | 23.80 | 23.96 | 23.96 | 0.72% | 3,305 |
| Mar 14, 2025 | 23.54 | 23.82 | 23.54 | 23.79 | 23.79 | 1.19% | 5,707 |
| Mar 13, 2025 | 23.72 | 23.72 | 23.45 | 23.51 | 23.51 | -0.78% | 8,484 |
| Mar 12, 2025 | 23.68 | 23.73 | 23.61 | 23.70 | 23.70 | 0.31% | 4,433 |
| Mar 11, 2025 | 23.62 | 23.76 | 23.54 | 23.62 | 23.62 | -0.71% | 9,991 |
| Mar 10, 2025 | 23.87 | 23.87 | 23.61 | 23.79 | 23.79 | -1.36% | 2,279 |
| Mar 7, 2025 | 23.90 | 24.16 | 23.90 | 24.12 | 24.12 | 0.44% | 6,778 |
| Mar 6, 2025 | 24.12 | 24.13 | 23.96 | 24.01 | 24.01 | -1.14% | 2,466 |
| Mar 5, 2025 | 24.10 | 24.38 | 24.07 | 24.29 | 24.29 | 0.65% | 8,052 |
| Mar 4, 2025 | 24.10 | 24.32 | 24.00 | 24.13 | 24.13 | -1.62% | 5,473 |
| Mar 3, 2025 | 24.58 | 24.59 | 24.31 | 24.53 | 24.53 | -0.32% | 9,211 |
| Feb 28, 2025 | 24.41 | 24.61 | 24.33 | 24.61 | 24.61 | 0.65% | 6,191 |
| Feb 27, 2025 | 25.02 | 25.02 | 24.43 | 24.45 | 24.45 | -0.82% | 8,031 |
| Feb 26, 2025 | 24.69 | 24.80 | 24.65 | 24.65 | 24.65 | -0.16% | 4,899 |
| Feb 25, 2025 | 24.55 | 24.75 | 24.50 | 24.69 | 24.69 | -0.96% | 6,020 |
| Feb 24, 2025 | 24.74 | 24.93 | 24.69 | 24.93 | 24.93 | 0.56% | 14,575 |
| Feb 21, 2025 | 25.07 | 25.07 | 24.74 | 24.79 | 24.79 | -1.38% | 15,665 |
| Feb 20, 2025 | 25.19 | 25.19 | 24.99 | 25.14 | 25.14 | -0.19% | 12,901 |
| Feb 19, 2025 | 25.15 | 25.22 | 24.99 | 25.19 | 25.19 | -0.48% | 7,988 |
| Feb 18, 2025 | 24.99 | 25.31 | 24.99 | 25.31 | 25.31 | 0.72% | 6,191 |
| Feb 14, 2025 | 25.01 | 25.15 | 25.01 | 25.13 | 25.13 | 0.33% | 3,421 |
| Feb 13, 2025 | 24.90 | 25.05 | 24.90 | 25.05 | 25.05 | 0.70% | 5,999 |
| Feb 12, 2025 | 24.78 | 24.96 | 24.78 | 24.87 | 24.87 | -0.19% | 8,548 |