TrueShares Seasonality Laddered Buffered ETF (ONEZ)
BATS: ONEZ · Real-Time Price · USD
23.64
-0.31 (-1.30%)
Mar 28, 2025, 4:00 PM EST - Market closed
ONEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |