TrueShares Seasonality Laddered Buffered ETF (ONEZ)
BATS: ONEZ · Real-Time Price · USD
24.79
-0.35 (-1.39%)
Feb 21, 2025, 4:00 PM EST - Market closed
ONEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 24.88 | 24.99 | 24.83 | 24.92 | 24.92 | 0.04% | 4,843 |
| Feb 10, 2025 | 24.93 | 25.00 | 24.88 | 24.91 | 24.91 | 0.04% | 3,176 |
| Feb 7, 2025 | 24.91 | 24.91 | 24.85 | 24.90 | 24.90 | -0.24% | 3,895 |
| Feb 6, 2025 | 24.99 | 24.99 | 24.88 | 24.96 | 24.96 | 0.14% | 3,697 |
| Feb 5, 2025 | 24.75 | 24.97 | 24.75 | 24.93 | 24.93 | 0.21% | 3,885 |
| Feb 4, 2025 | 24.95 | 24.95 | 24.86 | 24.87 | 24.87 | 0.05% | 4,141 |
| Feb 3, 2025 | 24.63 | 24.91 | 24.63 | 24.86 | 24.86 | -0.09% | 1,080,693 |
| Jan 31, 2025 | 25.15 | 25.16 | 24.88 | 24.88 | 24.88 | -0.37% | 2,100 |
| Jan 30, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.35% | - |
| Jan 29, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.26% | - |
| Jan 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.73% | - |