TrueShares Structured Outcome (September) ETF (SEPZ)
BATS: SEPZ · Real-Time Price · USD
39.70
-0.03 (-0.06%)
Nov 21, 2024, 10:12 AM EST - Market open

SEPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202439.7339.7339.7339.7339.73-0.05%477
Nov 19, 202439.5339.7439.5339.7439.740.28%477
Nov 18, 202439.6639.7139.6039.6339.630.25%889
Nov 15, 202439.5339.5339.5339.5339.53-0.93%5
Nov 14, 202439.9139.9139.9139.9139.91-0.50%75
Nov 13, 202440.1140.1140.1140.1140.110.07%212
Nov 12, 202440.0040.0840.0040.0840.08-0.32%1,436
Nov 11, 202440.2040.2040.2040.2040.200.15%-
Nov 8, 202440.1440.1440.1440.1440.140.33%1
Nov 7, 202440.0140.0140.0140.0140.010.62%2
Nov 6, 202439.7639.7639.7639.7639.762.05%2,537
Nov 5, 202438.7638.9738.7638.9738.970.83%2,537
Nov 4, 202438.6438.6438.6438.6438.64-0.18%63
Nov 1, 202438.7138.7138.7138.7138.710.12%128
Oct 31, 202438.6738.6738.6738.6738.67-1.31%128
Oct 30, 202439.2739.2739.1639.1839.18-0.24%210
Oct 29, 202439.2139.2839.2139.2839.280.14%1,862
Oct 28, 202439.2839.2839.2239.2239.220.29%253
Oct 25, 202439.1139.1139.1139.1139.11-0.09%-
Oct 24, 202439.1439.1439.1439.1439.140.26%645
Oct 23, 202438.8839.0438.8839.0439.04-0.81%645
Oct 22, 202439.3639.3639.3639.3639.360.08%577
Oct 21, 202439.2839.3339.2839.3339.33-0.25%577
Oct 18, 202439.4239.4239.4239.4239.420.28%1
Oct 17, 202439.4039.4039.3239.3239.320.01%100
Oct 16, 202439.3139.3139.3139.3139.310.41%191
Oct 15, 202439.2739.2739.1539.1539.15-0.68%191
Oct 14, 202439.4239.4239.4239.4239.420.64%119
Oct 11, 202439.1739.1739.1739.1739.170.60%128
Oct 10, 202438.9538.9638.9438.9438.94-0.23%357
Oct 9, 202439.0339.0339.0339.0339.030.59%45
Oct 8, 202438.8038.8038.8038.8038.800.71%45
Oct 7, 202438.5138.5338.5138.5338.53-0.71%1,126
Oct 4, 202438.7438.8038.7438.8038.800.77%1,476
Oct 3, 202438.5138.5138.5138.5138.51-0.32%47
Oct 2, 202438.5438.6338.5438.6338.630.03%321,670
Oct 1, 202438.6238.6238.6238.6238.62-0.71%47
Sep 30, 202438.7638.9038.7538.9038.900.36%1,395
Sep 27, 202438.7638.7638.7638.7638.76-0.12%84
Sep 26, 202438.8038.8038.8038.8038.800.38%277
Sep 25, 202438.6638.6638.6638.6638.66-0.18%1
Sep 24, 202438.7338.7338.7338.7338.730.21%1
Sep 23, 202438.6438.6838.6338.6438.640.17%2,804
Sep 20, 202438.5838.5838.5838.5838.58-0.13%85
Sep 19, 202438.6338.6338.6338.6338.631.19%81
Sep 18, 202438.3338.4538.1238.1738.17-0.08%877
Sep 17, 202438.2738.2738.2038.2038.20-0.07%1,759
Sep 16, 202438.2338.2338.2338.2338.230.04%30
Sep 13, 202438.2338.3538.1438.2238.220.61%4,615
Sep 12, 202437.9438.0337.9437.9837.980.25%417
Sep 11, 202437.8237.8937.8237.8937.890.95%332
Sep 10, 202437.5937.5937.5337.5337.530.45%303
Sep 9, 202437.3637.3637.3637.3637.360.76%61
Sep 6, 202437.1737.1737.0837.0837.08-1.23%475
Sep 5, 202437.4637.5437.4637.5437.54-0.17%265
Sep 4, 202437.7937.7937.6137.6137.61-0.18%326,059
Sep 3, 202437.9237.9237.6537.6737.67-1.89%11,979
Aug 30, 202438.1138.4038.1138.4038.400.95%2,699
Aug 29, 202438.0438.0438.0438.0438.04-0.06%164
Aug 28, 202438.0638.0638.0638.0638.06-0.45%247
Aug 27, 202438.2338.2338.2338.2338.230.13%58
Aug 26, 202438.1838.1938.1638.1838.18-0.28%4,343
Aug 23, 202438.1638.2938.1638.2938.290.99%744
Aug 22, 202438.1138.1137.9137.9137.91-0.77%429
Aug 21, 202438.1838.2138.1838.2138.210.31%338
Aug 20, 202438.0938.0938.0938.0938.09-0.02%198
Aug 19, 202437.8338.1037.8338.1038.100.76%6,100
Aug 16, 202437.6937.8137.6937.8137.810.30%103
Aug 15, 202437.7037.7037.7037.7037.701.18%12
Aug 14, 202437.1637.2637.1637.2637.260.38%389
Aug 13, 202437.1037.1237.1037.1237.121.45%1,103
Aug 12, 202436.5936.5936.5936.5936.59-0.04%12
Aug 9, 202436.6036.6036.6036.6036.600.42%201
Aug 8, 202436.5036.5036.4536.4536.451.70%335
Aug 7, 202435.8435.8435.8435.8435.84-0.68%99
Aug 6, 202436.0936.0936.0936.0936.090.86%35
Aug 5, 202435.4035.8135.4035.7835.78-2.44%769
Aug 2, 202436.7436.7736.6736.6736.67-1.44%352
Aug 1, 202437.3337.3337.2137.2137.21-1.21%115
Jul 31, 202437.6637.6637.6637.6637.661.20%12
Jul 30, 202437.2237.2237.2237.2237.22-0.33%106
Jul 29, 202437.3437.3437.3437.3437.340.24%-
Jul 26, 202437.2537.2537.2537.2537.250.67%217
Jul 25, 202437.2037.2037.0037.0037.00-0.30%217
Jul 24, 202437.2137.2137.1137.1137.11-1.91%2,769
Jul 23, 202437.8637.8637.8437.8437.84-0.17%421
Jul 22, 202437.9437.9737.8637.9037.900.96%3,846
Jul 19, 202437.6437.7237.5437.5437.54-0.64%1,730
Jul 18, 202437.8337.8337.7037.7837.78-0.71%2,322
Jul 17, 202438.0538.0538.0538.0538.05-1.12%9
Jul 16, 202438.4838.4838.4838.4838.480.60%80
Jul 15, 202438.2538.2538.2538.2538.250.18%80
Jul 12, 202438.1938.1938.1938.1938.190.43%3
Jul 11, 202438.0238.0238.0238.0238.02-0.69%80
Jul 10, 202438.2938.2938.2938.2938.290.85%10
Jul 9, 202437.9838.0137.9637.9637.960.09%1,210
Jul 8, 202437.9337.9337.9337.9337.930.05%16
Jul 5, 202437.9137.9137.9137.9137.910.57%11
Jul 3, 202437.6937.6937.6937.6937.690.39%58
Jul 2, 202437.4037.5537.4037.5537.550.46%208