TrueShares Seasonality Laddered Buffered ETF (ONEZ)
BATS: ONEZ · Real-Time Price · USD
25.40
+0.10 (0.39%)
Jul 9, 2025, 4:00 PM - Market closed
ONEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 25.47 | 25.47 | 25.27 | 25.40 | 25.40 | 0.42% | 12,996 |
| Jul 8, 2025 | 25.26 | 25.37 | 25.26 | 25.30 | 25.30 | 0.03% | 4,761 |
| Jul 7, 2025 | 25.26 | 25.40 | 25.21 | 25.29 | 25.29 | -0.66% | 7,111 |
| Jul 3, 2025 | 25.43 | 25.50 | 25.38 | 25.46 | 25.46 | 0.93% | 6,525 |
| Jul 2, 2025 | 25.22 | 25.37 | 25.22 | 25.22 | 25.22 | -0.10% | 165,194 |
| Jul 1, 2025 | 25.23 | 25.27 | 25.13 | 25.25 | 25.25 | -0.09% | 4,740 |
| Jun 30, 2025 | 25.21 | 25.27 | 25.14 | 25.27 | 25.27 | 0.44% | 4,580 |
| Jun 27, 2025 | 25.08 | 25.24 | 24.91 | 25.16 | 25.16 | 0.12% | 8,067 |
| Jun 26, 2025 | 25.00 | 25.13 | 24.93 | 25.13 | 25.13 | 0.79% | 7,340 |
| Jun 25, 2025 | 25.03 | 25.03 | 24.87 | 24.93 | 24.93 | -0.27% | 10,595 |
| Jun 24, 2025 | 24.92 | 25.01 | 24.81 | 25.00 | 25.00 | 1.10% | 4,382 |
| Jun 23, 2025 | 24.59 | 24.76 | 24.59 | 24.73 | 24.73 | 0.65% | 2,872 |
| Jun 20, 2025 | 24.55 | 24.96 | 24.48 | 24.57 | 24.57 | -0.15% | 6,952 |
| Jun 18, 2025 | 24.74 | 24.75 | 24.60 | 24.60 | 24.60 | -0.08% | 5,336 |
| Jun 17, 2025 | 24.77 | 24.78 | 24.56 | 24.62 | 24.62 | -0.53% | 7,446 |
| Jun 16, 2025 | 24.58 | 24.88 | 24.58 | 24.75 | 24.75 | 0.67% | 4,748 |
| Jun 13, 2025 | 24.73 | 24.75 | 24.49 | 24.59 | 24.59 | -0.75% | 7,137 |
| Jun 12, 2025 | 24.58 | 24.85 | 24.58 | 24.77 | 24.77 | 0.50% | 10,846 |
| Jun 11, 2025 | 24.79 | 24.88 | 24.65 | 24.65 | 24.65 | -0.46% | 4,742 |
| Jun 10, 2025 | 24.66 | 24.83 | 24.66 | 24.76 | 24.76 | 0.35% | 3,078 |
| Jun 9, 2025 | 24.64 | 24.77 | 24.62 | 24.68 | 24.68 | - | 10,834 |
| Jun 6, 2025 | 24.68 | 24.75 | 24.60 | 24.68 | 24.68 | 0.97% | 6,456 |
| Jun 5, 2025 | 24.57 | 24.73 | 24.44 | 24.44 | 24.44 | -0.65% | 18,409 |
| Jun 4, 2025 | 24.53 | 24.68 | 24.53 | 24.60 | 24.60 | -0.15% | 9,260 |
| Jun 3, 2025 | 24.55 | 24.68 | 24.55 | 24.64 | 24.64 | 0.23% | 10,071 |
| Jun 2, 2025 | 24.39 | 24.70 | 24.36 | 24.58 | 24.58 | 0.54% | 9,180 |
| May 30, 2025 | 24.32 | 24.70 | 24.11 | 24.45 | 24.45 | 0.08% | 11,508 |
| May 29, 2025 | 24.36 | 24.56 | 24.35 | 24.43 | 24.43 | 0.25% | 8,081 |
| May 28, 2025 | 24.39 | 24.53 | 24.34 | 24.37 | 24.37 | -0.37% | 6,932 |
| May 27, 2025 | 24.35 | 24.54 | 24.32 | 24.46 | 24.46 | 1.27% | 5,007 |
| May 23, 2025 | 24.19 | 24.27 | 24.06 | 24.15 | 24.15 | -0.52% | 13,361 |
| May 22, 2025 | 24.20 | 24.41 | 24.19 | 24.28 | 24.28 | -0.26% | 8,059 |
| May 21, 2025 | 24.51 | 24.53 | 24.19 | 24.34 | 24.34 | -0.47% | 6,513 |
| May 20, 2025 | 24.46 | 24.61 | 24.26 | 24.46 | 24.46 | -0.22% | 8,807 |
| May 19, 2025 | 24.05 | 24.67 | 24.05 | 24.51 | 24.51 | 0.08% | 7,274 |
| May 16, 2025 | 24.44 | 24.57 | 24.41 | 24.49 | 24.49 | 0.18% | 6,122 |
| May 15, 2025 | 23.98 | 24.50 | 23.98 | 24.45 | 24.45 | 0.30% | 1,491,286 |
| May 14, 2025 | 24.35 | 24.44 | 24.35 | 24.38 | 24.38 | 0.04% | 3,290 |
| May 13, 2025 | 23.93 | 24.46 | 23.93 | 24.37 | 24.37 | 0.54% | 8,154 |
| May 12, 2025 | 24.56 | 24.56 | 24.16 | 24.24 | 24.24 | 1.93% | 3,203 |
| May 9, 2025 | 23.78 | 23.85 | 23.71 | 23.78 | 23.78 | -0.06% | 3,699 |
| May 8, 2025 | 23.73 | 23.94 | 23.67 | 23.79 | 23.79 | 0.40% | 4,430 |
| May 7, 2025 | 23.71 | 23.76 | 23.57 | 23.70 | 23.70 | 0.14% | 5,086 |
| May 6, 2025 | 23.72 | 23.72 | 23.57 | 23.66 | 23.66 | -0.34% | 3,259 |
| May 5, 2025 | 23.76 | 23.81 | 23.69 | 23.74 | 23.74 | -0.28% | 3,338 |
| May 2, 2025 | 23.83 | 23.90 | 23.72 | 23.81 | 23.81 | 0.36% | 5,983 |
| May 1, 2025 | 23.71 | 23.81 | 23.65 | 23.72 | 23.72 | 0.59% | 2,218 |
| Apr 30, 2025 | 23.23 | 23.59 | 23.23 | 23.59 | 23.59 | 0.11% | 2,950 |
| Apr 29, 2025 | 23.52 | 23.57 | 23.46 | 23.56 | 23.56 | 0.32% | 2,556 |
| Apr 28, 2025 | 23.55 | 23.55 | 23.35 | 23.48 | 23.48 | 0.17% | 3,608 |