TrueShares Seasonality Laddered Buffered ETF (ONEZ)

ONEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	27.72	27.75	27.44	27.47	27.47	-0.97%	42,682
Jun 16, 2026	27.82	27.86	27.65	27.74	27.74	-0.32%	35,664
Jun 15, 2026	27.76	27.94	27.76	27.82	27.82	1.23%	21,766
Jun 12, 2026	27.37	27.55	27.37	27.49	27.49	0.34%	23,288
Jun 11, 2026	27.17	27.49	27.08	27.39	27.39	1.10%	23,885
Jun 10, 2026	27.39	27.40	27.09	27.10	27.09	-0.95%	42,709
Jun 9, 2026	27.59	27.63	27.11	27.36	27.36	-0.25%	38,636
Jun 8, 2026	27.41	27.59	27.37	27.42	27.42	0.02%	23,224
Jun 5, 2026	27.70	27.77	27.38	27.42	27.42	-1.85%	31,718
Jun 4, 2026	27.78	28.00	27.78	27.93	27.93	0.27%	32,299
Jun 3, 2026	27.97	27.97	27.82	27.86	27.86	-0.47%	34,890
Jun 2, 2026	27.97	28.04	27.93	27.99	27.99	-0.14%	16,487
Jun 1, 2026	27.92	28.05	27.85	28.03	28.03	0.43%	30,694
May 29, 2026	27.96	27.96	27.84	27.91	27.91	0.17%	32,774
May 28, 2026	27.74	27.91	27.74	27.86	27.86	0.46%	37,272
May 27, 2026	27.80	27.80	27.69	27.74	27.74	-	81,362
May 26, 2026	27.72	27.77	27.65	27.74	27.74	0.67%	38,062
May 22, 2026	27.48	27.67	27.48	27.55	27.55	0.07%	15,811
May 21, 2026	27.37	27.58	27.37	27.53	27.53	0.16%	32,183
May 20, 2026	27.29	27.52	27.27	27.49	27.49	0.94%	47,462
May 19, 2026	27.18	27.38	27.18	27.23	27.23	-0.64%	29,714
May 18, 2026	27.47	27.52	27.25	27.41	27.41	0.09%	30,798
May 15, 2026	27.39	27.56	27.38	27.38	27.38	-1.17%	58,944
May 14, 2026	27.69	27.76	27.62	27.71	27.71	0.82%	45,641
May 13, 2026	27.40	27.63	27.36	27.48	27.48	0.40%	39,936
May 12, 2026	27.26	27.46	27.21	27.37	27.37	-0.11%	20,782
May 11, 2026	27.23	27.52	27.23	27.40	27.40	0.07%	24,513
May 8, 2026	27.37	27.44	27.32	27.38	27.38	0.63%	52,567
May 7, 2026	27.33	27.38	27.15	27.21	27.21	-0.37%	48,680
May 6, 2026	27.23	27.34	27.17	27.31	27.31	1.11%	28,806
May 5, 2026	26.97	27.08	26.93	27.01	27.01	0.61%	68,910
May 4, 2026	26.96	26.96	26.80	26.85	26.85	-0.38%	3,335,540
May 1, 2026	27.01	27.04	26.90	26.95	26.95	0.22%	39,545
Apr 30, 2026	26.67	26.94	26.63	26.89	26.89	1.01%	3,452,362
Apr 29, 2026	26.60	26.70	26.60	26.62	26.62	-0.21%	17,490
Apr 28, 2026	26.66	26.72	26.57	26.68	26.68	-0.43%	11,778
Apr 27, 2026	26.71	26.83	26.69	26.79	26.79	0.15%	14,537
Apr 24, 2026	26.62	26.79	26.61	26.75	26.75	0.62%	12,623
Apr 23, 2026	26.65	26.70	26.49	26.59	26.59	-0.28%	18,722
Apr 22, 2026	26.47	26.69	26.47	26.66	26.66	0.73%	20,949
Apr 21, 2026	26.66	26.66	26.46	26.47	26.47	-0.44%	12,791
Apr 20, 2026	26.58	26.66	26.55	26.59	26.59	-0.19%	12,037
Apr 17, 2026	26.62	26.75	26.60	26.64	26.64	0.95%	23,216
Apr 16, 2026	26.35	26.45	26.29	26.39	26.39	0.06%	12,966
Apr 15, 2026	26.31	26.37	26.21	26.37	26.37	0.77%	39,179

Data Source: S&P Global Market Intelligence Last updated: Jun 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.