TrueShares Structured Outcome (September) ETF (SEPZ)
BATS: SEPZ · Real-Time Price · USD
40.15
+0.06 (0.16%)
At close: Jul 14, 2025, 4:00 PM
40.15
0.00 (0.00%)
After-hours: Jul 14, 2025, 8:00 PM EDT
SEPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 40.02 | 40.07 | 39.99 | 40.00 | - | -0.22% | 631 |
| Jul 11, 2025 | 40.09 | 40.18 | 40.06 | 40.09 | 40.09 | -0.22% | 9,585 |
| Jul 10, 2025 | 40.01 | 40.27 | 40.01 | 40.18 | 40.18 | 0.16% | 6,682 |
| Jul 9, 2025 | 39.99 | 40.12 | 39.92 | 40.12 | 40.12 | 0.47% | 8,014 |
| Jul 8, 2025 | 39.92 | 40.01 | 39.90 | 39.93 | 39.93 | -0.05% | 3,160 |
| Jul 7, 2025 | 40.03 | 40.10 | 39.86 | 39.95 | 39.95 | -0.66% | 7,991 |
| Jul 3, 2025 | 40.21 | 40.30 | 40.15 | 40.22 | 40.22 | 0.71% | 4,002 |
| Jul 2, 2025 | 39.94 | 39.96 | 39.84 | 39.93 | 39.93 | 0.34% | 6,690 |
| Jul 1, 2025 | 39.72 | 39.89 | 39.64 | 39.80 | 39.80 | -0.11% | 36,888 |
| Jun 30, 2025 | 39.71 | 39.87 | 39.66 | 39.84 | 39.84 | 0.45% | 3,518 |
| Jun 27, 2025 | 39.66 | 39.84 | 39.44 | 39.67 | 39.67 | 0.27% | 2,984 |
| Jun 26, 2025 | 39.33 | 39.56 | 39.33 | 39.56 | 39.56 | 0.80% | 6,136 |
| Jun 25, 2025 | 39.35 | 39.35 | 39.17 | 39.25 | 39.25 | 0.09% | 8,272 |
| Jun 24, 2025 | 39.10 | 39.31 | 39.09 | 39.21 | 39.21 | 0.75% | 2,871 |
| Jun 23, 2025 | 38.81 | 38.92 | 38.62 | 38.92 | 38.92 | 0.73% | 2,174 |
| Jun 20, 2025 | 38.78 | 38.79 | 38.56 | 38.64 | 38.64 | -0.09% | 5,336 |
| Jun 18, 2025 | 38.94 | 38.94 | 38.67 | 38.67 | 38.67 | -0.15% | 6,572 |
| Jun 17, 2025 | 38.89 | 38.95 | 38.73 | 38.73 | 38.73 | -0.57% | 5,612 |
| Jun 16, 2025 | 39.02 | 39.07 | 38.88 | 38.95 | 38.95 | 0.72% | 4,119 |
| Jun 13, 2025 | 38.75 | 38.97 | 38.66 | 38.67 | 38.67 | -0.83% | 9,402 |
| Jun 12, 2025 | 38.75 | 39.07 | 38.75 | 39.00 | 39.00 | 0.36% | 8,624 |
| Jun 11, 2025 | 39.05 | 39.10 | 38.84 | 38.85 | 38.85 | -0.31% | 4,550 |
| Jun 10, 2025 | 38.86 | 38.99 | 38.85 | 38.97 | 38.97 | 0.37% | 2,733 |
| Jun 9, 2025 | 38.88 | 38.94 | 38.77 | 38.83 | 38.83 | 0.05% | 6,932 |
| Jun 6, 2025 | 38.89 | 38.89 | 38.71 | 38.81 | 38.81 | 0.82% | 5,275 |
| Jun 5, 2025 | 38.71 | 38.85 | 38.49 | 38.50 | 38.50 | -0.58% | 6,503 |
| Jun 4, 2025 | 38.69 | 38.79 | 38.67 | 38.72 | 38.72 | -0.05% | 4,305 |
| Jun 3, 2025 | 38.61 | 38.74 | 38.50 | 38.74 | 38.74 | 0.68% | 9,253 |
| Jun 2, 2025 | 38.28 | 38.52 | 38.28 | 38.48 | 38.48 | 0.23% | 72,208 |
| May 30, 2025 | 38.49 | 38.49 | 38.13 | 38.39 | 38.39 | 0.08% | 6,718 |
| May 29, 2025 | 38.47 | 38.49 | 38.19 | 38.36 | 38.36 | 0.24% | 7,576 |
| May 28, 2025 | 38.36 | 38.49 | 38.23 | 38.27 | 38.27 | -0.37% | 8,548 |
| May 27, 2025 | 38.18 | 38.49 | 38.18 | 38.41 | 38.41 | 1.42% | 5,440 |
| May 23, 2025 | 37.77 | 38.00 | 37.77 | 37.88 | 37.88 | -0.48% | 21,635 |
| May 22, 2025 | 38.14 | 38.23 | 37.98 | 38.06 | 38.06 | -0.06% | 8,449 |
| May 21, 2025 | 38.44 | 38.51 | 38.04 | 38.08 | 38.08 | -0.76% | 9,889 |
| May 20, 2025 | 38.49 | 38.70 | 37.96 | 38.37 | 38.37 | -0.77% | 7,065 |
| May 19, 2025 | 38.16 | 38.67 | 38.16 | 38.67 | 38.67 | 0.34% | 4,906 |
| May 16, 2025 | 38.47 | 38.61 | 38.35 | 38.54 | 38.54 | 0.36% | 6,223 |
| May 15, 2025 | 38.18 | 38.47 | 38.17 | 38.40 | 38.40 | 0.36% | 7,081 |
| May 14, 2025 | 38.28 | 38.31 | 38.18 | 38.26 | 38.26 | 0.06% | 4,532 |
| May 13, 2025 | 38.07 | 38.37 | 38.07 | 38.24 | 38.24 | 0.62% | 6,502 |
| May 12, 2025 | 38.01 | 38.08 | 37.84 | 38.01 | 38.01 | 2.15% | 3,716 |
| May 9, 2025 | 37.26 | 37.40 | 37.15 | 37.21 | 37.21 | -0.05% | 5,422 |
| May 8, 2025 | 37.18 | 37.45 | 37.08 | 37.23 | 37.23 | 0.44% | 5,457 |
| May 7, 2025 | 37.05 | 37.09 | 36.79 | 37.06 | 37.06 | 0.21% | 7,557 |
| May 6, 2025 | 37.08 | 37.08 | 36.98 | 36.99 | 36.99 | -0.45% | 2,182,166 |
| May 5, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.42% | 19 |
| May 2, 2025 | 37.33 | 37.33 | 37.31 | 37.31 | 37.31 | 0.84% | 1,229 |
| May 1, 2025 | 37.05 | 37.13 | 36.96 | 37.00 | 37.00 | 0.56% | 3,371 |