TrueShares Seasonality Laddered Buffered ETF (ONEZ)
BATS: ONEZ · Real-Time Price · USD
25.51
-0.27 (-1.05%)
Mar 6, 2026, 4:00 PM EST - Market closed
ONEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.72 | 25.88 | 25.64 | 25.78 | 25.78 | -0.42% | 18,304 |
| Mar 4, 2026 | 25.59 | 26.00 | 25.59 | 25.89 | 25.89 | 0.15% | 16,923 |
| Mar 3, 2026 | 25.61 | 25.86 | 25.49 | 25.85 | 25.85 | -0.40% | 25,643 |
| Mar 2, 2026 | 25.89 | 26.01 | 25.80 | 25.96 | 25.96 | 0.14% | 24,352 |
| Feb 27, 2026 | 25.75 | 25.92 | 25.75 | 25.92 | 25.92 | -0.23% | 808 |
| Feb 26, 2026 | 26.13 | 26.13 | 25.93 | 25.98 | 25.98 | -0.50% | 267 |
| Feb 25, 2026 | 25.99 | 26.19 | 25.99 | 26.11 | 26.11 | 0.58% | 22,481 |
| Feb 24, 2026 | 25.73 | 25.96 | 25.73 | 25.96 | 25.96 | 0.35% | 742 |
| Feb 23, 2026 | 25.93 | 25.93 | 25.76 | 25.87 | 25.87 | -0.88% | 25,420 |
| Feb 20, 2026 | 25.91 | 26.12 | 25.86 | 26.10 | 26.10 | 0.80% | 69,878 |
| Feb 19, 2026 | 25.85 | 25.93 | 25.81 | 25.89 | 25.89 | -0.27% | 16,729 |
| Feb 18, 2026 | 26.01 | 26.07 | 25.90 | 25.96 | 25.96 | 0.55% | 11,483 |
| Feb 17, 2026 | 25.75 | 25.90 | 25.65 | 25.82 | 25.82 | -0.23% | 12,037 |
| Feb 13, 2026 | 26.07 | 26.07 | 25.66 | 25.88 | 25.88 | 0.27% | 28,588 |
| Feb 12, 2026 | 26.25 | 26.25 | 25.80 | 25.81 | 25.81 | -1.07% | 22,550 |
| Feb 11, 2026 | 26.44 | 26.44 | 26.08 | 26.09 | 26.09 | -0.11% | 25,045 |
| Feb 10, 2026 | 26.21 | 26.23 | 26.08 | 26.12 | 26.12 | -0.04% | 14,151 |
| Feb 9, 2026 | 26.17 | 26.29 | 26.07 | 26.13 | 26.13 | 0.27% | 59,649 |
| Feb 6, 2026 | 25.79 | 26.17 | 25.79 | 26.06 | 26.06 | 0.95% | 15,345 |
| Feb 5, 2026 | 25.81 | 25.85 | 25.64 | 25.82 | 25.82 | -0.60% | 14,841 |
| Feb 4, 2026 | 26.07 | 26.09 | 25.84 | 25.97 | 25.97 | -0.69% | 20,344 |
| Feb 3, 2026 | 26.24 | 26.34 | 25.87 | 26.15 | 26.15 | -0.31% | 9,692 |
| Feb 2, 2026 | 26.27 | 26.31 | 26.19 | 26.23 | 26.23 | 0.54% | 10,803 |
| Jan 30, 2026 | 26.15 | 26.18 | 26.00 | 26.09 | 26.09 | -0.72% | 26,317 |
| Jan 29, 2026 | 26.05 | 26.30 | 25.99 | 26.28 | 26.28 | -0.19% | 19,892 |
| Jan 28, 2026 | 26.32 | 26.37 | 26.13 | 26.33 | 26.33 | - | 22,184 |
| Jan 27, 2026 | 26.27 | 26.34 | 26.19 | 26.33 | 26.33 | 0.84% | 16,648 |
| Jan 26, 2026 | 25.99 | 26.39 | 25.99 | 26.11 | 26.11 | 0.20% | 15,577 |
| Jan 23, 2026 | 25.89 | 26.14 | 25.89 | 26.06 | 26.06 | -0.36% | 17,331 |
| Jan 22, 2026 | 26.26 | 26.31 | 25.93 | 26.15 | 26.15 | 0.69% | 25,485 |
| Jan 21, 2026 | 25.60 | 26.02 | 25.60 | 25.97 | 25.97 | 1.18% | 14,311 |
| Jan 20, 2026 | 25.88 | 26.01 | 25.67 | 25.67 | 25.67 | -2.06% | 9,422 |
| Jan 16, 2026 | 26.20 | 26.25 | 26.11 | 26.21 | 26.21 | -0.04% | 12,866 |
| Jan 15, 2026 | 26.29 | 26.29 | 26.14 | 26.22 | 26.22 | 0.44% | 15,617 |
| Jan 14, 2026 | 26.04 | 26.14 | 25.94 | 26.11 | 26.10 | -0.42% | 12,622 |
| Jan 13, 2026 | 26.20 | 26.31 | 26.14 | 26.22 | 26.21 | -0.40% | 10,441 |
| Jan 12, 2026 | 26.08 | 26.34 | 26.08 | 26.32 | 26.32 | 0.50% | 12,345 |
| Jan 9, 2026 | 26.07 | 26.25 | 26.07 | 26.19 | 26.19 | 0.08% | 8,339 |
| Jan 8, 2026 | 26.02 | 26.18 | 25.96 | 26.17 | 26.17 | 0.46% | 13,584 |
| Jan 7, 2026 | 26.20 | 26.25 | 26.03 | 26.05 | 26.05 | -0.69% | 21,525 |
| Jan 6, 2026 | 26.17 | 26.23 | 26.02 | 26.23 | 26.23 | 0.46% | 21,595 |
| Jan 5, 2026 | 26.11 | 26.15 | 25.99 | 26.11 | 26.11 | 0.50% | 11,144 |
| Jan 2, 2026 | 26.07 | 26.07 | 25.82 | 25.98 | 25.98 | 0.04% | 10,058 |
| Dec 31, 2025 | 25.95 | 26.06 | 25.90 | 25.97 | 25.97 | -0.08% | 19,010 |
| Dec 30, 2025 | 26.07 | 26.12 | 25.98 | 25.99 | 25.99 | -0.30% | 9,818 |
| Dec 29, 2025 | 26.10 | 26.14 | 25.97 | 26.07 | 26.07 | -0.24% | 13,591 |
| Dec 26, 2025 | 26.20 | 26.22 | 26.10 | 26.13 | 26.13 | -0.26% | 54,149 |
| Dec 24, 2025 | 26.16 | 26.20 | 26.04 | 26.20 | 26.20 | -3.18% | 9,657 |
| Dec 23, 2025 | 27.05 | 27.15 | 27.02 | 27.06 | 26.03 | -0.07% | 25,125 |
| Dec 22, 2025 | 27.02 | 27.09 | 26.92 | 27.08 | 26.05 | 0.48% | 10,218 |