TrueShares Seasonality Laddered Buffered ETF (ONEZ)

BATS: ONEZ · Real-Time Price · USD

28.21

0.00 (0.01%)

At close: Aug 28, 2026, 4:00 PM EDT

28.21

0.00 (0.00%)

After-hours: Aug 28, 2026, 6:30 PM EDT

ONEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	28.20	28.22	28.10	28.10	28.10	-0.38%	670
Aug 27, 2026	28.12	28.21	28.12	28.21	28.21	0.71%	21,215
Aug 26, 2026	28.02	28.16	28.00	28.01	28.01	-0.19%	26,363
Aug 25, 2026	27.89	28.11	27.89	28.06	28.06	0.21%	22,298
Aug 24, 2026	27.74	28.08	27.74	28.01	28.01	-0.23%	27,624
Aug 21, 2026	28.00	28.11	27.99	28.07	28.07	0.36%	36,920
Aug 20, 2026	28.03	28.10	27.94	27.97	27.97	-0.64%	27,911
Aug 19, 2026	27.96	28.24	27.96	28.15	28.15	0.09%	42,595
Aug 18, 2026	28.16	28.23	28.09	28.13	28.12	-0.55%	28,680
Aug 17, 2026	28.30	28.39	28.24	28.28	28.28	-0.35%	12,092
Aug 14, 2026	28.43	28.46	28.32	28.38	28.38	-0.31%	41,658
Aug 13, 2026	28.10	28.47	28.10	28.47	28.47	0.92%	51,047
Aug 12, 2026	28.25	28.33	28.21	28.21	28.21	-	27,349
Aug 11, 2026	28.25	28.35	28.15	28.21	28.21	-0.27%	34,393
Aug 10, 2026	28.24	28.39	28.24	28.29	28.29	-0.06%	25,664
Aug 7, 2026	28.25	28.36	28.21	28.30	28.30	0.69%	23,089
Aug 6, 2026	28.27	28.27	28.09	28.11	28.11	-0.18%	40,930
Aug 5, 2026	28.14	28.44	28.14	28.16	28.16	-0.14%	42,648
Aug 4, 2026	27.99	28.35	27.99	28.20	28.20	1.37%	35,076
Aug 3, 2026	27.73	27.92	27.73	27.82	27.82	1.09%	31,840
Jul 31, 2026	27.38	27.62	27.31	27.52	27.52	0.51%	63,191
Jul 30, 2026	27.32	27.45	27.26	27.38	27.38	0.70%	78,568
Jul 29, 2026	27.31	27.41	27.16	27.19	27.19	-0.66%	25,231
Jul 28, 2026	27.33	27.51	27.32	27.37	27.37	0.11%	20,903
Jul 27, 2026	27.50	27.51	27.29	27.34	27.34	-0.33%	29,470
Jul 24, 2026	27.53	27.55	27.30	27.43	27.43	0.40%	23,516
Jul 23, 2026	27.43	27.45	27.29	27.32	27.32	-1.26%	31,902
Jul 22, 2026	27.63	27.73	27.58	27.67	27.67	0.18%	28,071
Jul 21, 2026	27.56	27.71	27.56	27.62	27.62	0.29%	32,758
Jul 20, 2026	27.76	27.76	27.45	27.54	27.54	-0.07%	27,619
Jul 17, 2026	27.36	27.64	27.36	27.56	27.56	-0.43%	17,706
Jul 16, 2026	27.80	27.87	27.61	27.68	27.68	-0.72%	29,998
Jul 15, 2026	27.69	27.88	27.69	27.88	27.88	0.39%	25,534
Jul 14, 2026	27.79	27.82	27.67	27.77	27.77	0.33%	38,822
Jul 13, 2026	27.53	27.82	27.53	27.68	27.68	-0.36%	13,936
Jul 10, 2026	27.76	27.90	27.70	27.78	27.78	0.33%	44,326
Jul 9, 2026	27.64	27.77	27.60	27.69	27.69	0.22%	32,061
Jul 8, 2026	27.40	27.63	27.40	27.63	27.63	0.14%	36,667
Jul 7, 2026	27.59	27.73	27.56	27.59	27.59	-0.60%	21,684
Jul 6, 2026	27.70	27.78	27.63	27.76	27.76	0.75%	30,147
Jul 2, 2026	27.70	27.76	27.43	27.55	27.55	-0.07%	36,993
Jul 1, 2026	27.60	27.71	27.57	27.57	27.57	-0.07%	49,459
Jun 30, 2026	27.37	27.71	27.37	27.59	27.59	0.47%	35,940
Jun 29, 2026	27.35	27.52	27.27	27.46	27.46	0.99%	25,350
Jun 26, 2026	27.29	27.37	27.17	27.19	27.19	-0.22%	49,436
Jun 25, 2026	27.37	27.39	27.21	27.25	27.25	-0.17%	46,226
Jun 24, 2026	27.40	27.45	27.22	27.30	27.30	-0.20%	28,160
Jun 23, 2026	27.42	27.44	27.28	27.35	27.35	-0.94%	27,613
Jun 22, 2026	27.50	27.76	27.50	27.61	27.61	-0.28%	33,536
Jun 18, 2026	27.57	27.72	27.57	27.69	27.69	0.81%	33,033