Skip to main content
logo
TrueShares Seasonality Laddered Buffered ETF (ONEZ)
BATS: ONEZ · Real-Time Price · USD
27.86
-0.13 (-0.47%)
Jun 3, 2026, 1:42 PM EDT - Market open

ONEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202627.9728.0427.9327.9927.99-0.14%16,487
Jun 1, 202627.9228.0527.8528.0328.030.43%30,694
May 29, 202627.9627.9627.8427.9127.910.17%32,774
May 28, 202627.7427.9127.7427.8627.860.46%37,272
May 27, 202627.8027.8027.6927.7427.74-81,362
May 26, 202627.7227.7727.6527.7427.740.67%38,062
May 22, 202627.4827.6727.4827.5527.550.07%15,811
May 21, 202627.3727.5827.3727.5327.530.16%32,183
May 20, 202627.2927.5227.2727.4927.490.94%47,462
May 19, 202627.1827.3827.1827.2327.23-0.64%29,714
May 18, 202627.4727.5227.2527.4127.410.09%30,798
May 15, 202627.3927.5627.3827.3827.38-1.17%58,944
May 14, 202627.6927.7627.6227.7127.710.82%45,641
May 13, 202627.4027.6327.3627.4827.480.40%39,936
May 12, 202627.2627.4627.2127.3727.37-0.11%20,782
May 11, 202627.2327.5227.2327.4027.400.07%24,513
May 8, 202627.3727.4427.3227.3827.380.63%52,567
May 7, 202627.3327.3827.1527.2127.21-0.37%48,680
May 6, 202627.2327.3427.1727.3127.311.11%28,806
May 5, 202626.9727.0826.9327.0127.010.61%68,910
May 4, 202626.9626.9626.8026.8526.85-0.38%3,335,540
May 1, 202627.0127.0426.9026.9526.950.22%39,545
Apr 30, 202626.6726.9426.6326.8926.891.01%3,452,362
Apr 29, 202626.6026.7026.6026.6226.62-0.21%17,490
Apr 28, 202626.6626.7226.5726.6826.68-0.43%11,778
Apr 27, 202626.7126.8326.6926.7926.790.15%14,537
Apr 24, 202626.6226.7926.6126.7526.750.62%12,623
Apr 23, 202626.6526.7026.4926.5926.59-0.28%18,722
Apr 22, 202626.4726.6926.4726.6626.660.73%20,949
Apr 21, 202626.6626.6626.4626.4726.47-0.44%12,791
Apr 20, 202626.5826.6626.5526.5926.59-0.19%12,037
Apr 17, 202626.6226.7526.6026.6426.640.95%23,216
Apr 16, 202626.3526.4526.2926.3926.390.06%12,966
Apr 15, 202626.3126.3726.2126.3726.370.77%39,179
Apr 14, 202626.0726.2226.0726.1726.170.85%21,426
Apr 13, 202625.8125.9525.7425.9525.950.89%12,827
Apr 10, 202625.8325.8325.7125.7225.72-0.29%20,473
Apr 9, 202625.5525.8625.5525.8025.800.37%26,318
Apr 8, 202625.5725.7425.5325.7025.702.07%18,939
Apr 7, 202625.0925.3225.0325.1825.18-0.23%9,981
Apr 6, 202625.2525.2925.1325.2425.240.19%14,343
Apr 2, 202625.0225.1925.0225.1925.190.11%27,323
Apr 1, 202625.1925.2625.0825.1625.160.50%17,206
Mar 31, 202624.8425.0624.8325.0425.041.81%6,298
Mar 30, 202624.7224.7724.4924.5924.59-0.03%40,322
Mar 27, 202624.7724.8224.5924.6024.60-1.32%9,714
Mar 26, 202624.9625.1424.8724.9324.93-1.09%14,121
Mar 25, 202625.2825.2825.1325.2125.210.42%7,680
Mar 24, 202625.1125.2025.0525.1025.10-0.59%24,340
Mar 23, 202625.1025.3625.1025.2525.250.68%42,598