TrueShares Structured Outcome (September) ETF (SEPZ)

BATS: SEPZ · Real-Time Price · USD

38.76

+0.30 (0.79%)

At close: Jan 17, 2025, 3:48 PM

38.97

+0.21 (0.53%)

After-hours: Jan 21, 2025, 1:09 PM EST

SEPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	39.00	39.00	39.00	39.00	39.00	0.61%	16
Jan 17, 2025	38.80	38.83	38.75	38.77	38.77	0.79%	1,494
Jan 16, 2025	38.45	38.48	38.45	38.46	38.46	-0.17%	1,299
Jan 15, 2025	38.42	38.59	38.42	38.52	38.52	1.50%	3,731
Jan 14, 2025	37.92	37.98	37.92	37.95	37.95	0.09%	1,595
Jan 13, 2025	37.85	37.92	37.85	37.92	37.92	0.06%	1,163
Jan 10, 2025	37.93	37.93	37.90	37.90	37.90	-1.14%	646
Jan 8, 2025	38.34	38.34	38.34	38.34	38.34	0.04%	138
Jan 7, 2025	38.32	38.32	38.32	38.32	38.32	-0.77%	111
Jan 6, 2025	38.62	38.62	38.62	38.62	38.62	0.36%	29
Jan 3, 2025	38.49	38.49	38.49	38.49	38.49	1.05%	56
Jan 2, 2025	38.22	38.22	38.00	38.09	38.09	-0.19%	3,880
Dec 31, 2024	38.17	38.17	38.16	38.16	38.16	-0.54%	357
Dec 30, 2024	38.27	38.51	38.20	38.36	38.36	-0.68%	2,201
Dec 27, 2024	38.53	38.63	38.53	38.63	38.63	-4.37%	1,587
Dec 26, 2024	40.38	40.39	40.38	40.39	38.99	-0.02%	202
Dec 24, 2024	40.34	40.40	40.34	40.40	39.00	0.71%	200
Dec 23, 2024	39.79	40.11	39.79	40.11	38.73	0.53%	312
Dec 20, 2024	39.53	39.90	39.53	39.90	38.52	0.75%	193
Dec 19, 2024	39.60	39.60	39.60	39.60	38.24	-0.11%	37
Dec 18, 2024	40.63	40.63	39.65	39.65	38.28	-2.18%	3,604
Dec 17, 2024	40.56	40.56	40.53	40.53	39.13	-0.31%	409
Dec 16, 2024	40.66	40.73	40.66	40.66	39.25	0.40%	735
Dec 13, 2024	40.51	40.51	40.50	40.50	39.10	-0.08%	1,430
Dec 12, 2024	40.53	40.53	40.53	40.53	39.13	-0.33%	84
Dec 11, 2024	40.55	40.67	40.55	40.66	39.26	0.58%	1,321
Dec 10, 2024	40.43	40.43	40.43	40.43	39.03	-0.30%	327
Dec 9, 2024	40.55	40.55	40.55	40.55	39.14	-0.31%	104
Dec 6, 2024	40.67	40.67	40.67	40.67	39.27	0.13%	2,257
Dec 5, 2024	40.68	40.68	40.62	40.62	39.22	-0.10%	2,257
Dec 4, 2024	40.66	40.66	40.66	40.66	39.25	0.54%	-
Dec 3, 2024	40.44	40.44	40.44	40.44	39.05	-0.01%	11,005
Dec 2, 2024	40.41	40.45	40.41	40.45	39.05	0.09%	11,005
Nov 29, 2024	40.41	40.41	40.41	40.41	39.01	0.62%	77
Nov 27, 2024	40.16	40.16	40.16	40.16	38.77	-0.41%	2,924
Nov 26, 2024	40.28	40.32	40.27	40.32	38.93	0.51%	2,924
Nov 25, 2024	40.11	40.14	39.97	40.12	38.73	0.24%	4,248
Nov 22, 2024	40.02	40.02	40.02	40.02	38.64	0.25%	25
Nov 21, 2024	39.70	39.99	39.70	39.92	38.54	0.50%	563
Nov 20, 2024	39.73	39.73	39.73	39.73	38.35	-0.05%	477
Nov 19, 2024	39.53	39.74	39.53	39.74	38.37	0.28%	477
Nov 18, 2024	39.66	39.71	39.60	39.63	38.26	0.25%	889
Nov 15, 2024	39.53	39.53	39.53	39.53	38.17	-0.93%	5
Nov 14, 2024	39.91	39.91	39.91	39.91	38.53	-0.50%	75
Nov 13, 2024	40.11	40.11	40.11	40.11	38.72	0.07%	212
Nov 12, 2024	40.00	40.08	40.00	40.08	38.69	-0.32%	1,436
Nov 11, 2024	40.20	40.20	40.20	40.20	38.81	0.15%	-
Nov 8, 2024	40.14	40.14	40.14	40.14	38.76	0.33%	1
Nov 7, 2024	40.01	40.01	40.01	40.01	38.63	0.62%	2
Nov 6, 2024	39.76	39.76	39.76	39.76	38.39	2.05%	2,537
Nov 5, 2024	38.76	38.97	38.76	38.97	37.62	0.83%	2,537
Nov 4, 2024	38.64	38.64	38.64	38.64	37.31	-0.18%	63
Nov 1, 2024	38.71	38.71	38.71	38.71	37.38	0.12%	128
Oct 31, 2024	38.67	38.67	38.67	38.67	37.33	-1.31%	128
Oct 30, 2024	39.27	39.27	39.16	39.18	37.83	-0.24%	210
Oct 29, 2024	39.21	39.28	39.21	39.28	37.92	0.14%	1,862
Oct 28, 2024	39.28	39.28	39.22	39.22	37.87	0.29%	253
Oct 25, 2024	39.11	39.11	39.11	39.11	37.76	-0.09%	-
Oct 24, 2024	39.14	39.14	39.14	39.14	37.79	0.26%	645
Oct 23, 2024	38.88	39.04	38.88	39.04	37.69	-0.81%	645
Oct 22, 2024	39.36	39.36	39.36	39.36	38.00	0.08%	577
Oct 21, 2024	39.28	39.33	39.28	39.33	37.97	-0.25%	577
Oct 18, 2024	39.42	39.42	39.42	39.42	38.06	0.28%	1
Oct 17, 2024	39.40	39.40	39.32	39.32	37.96	0.01%	100
Oct 16, 2024	39.31	39.31	39.31	39.31	37.95	0.41%	191
Oct 15, 2024	39.27	39.27	39.15	39.15	37.80	-0.68%	191
Oct 14, 2024	39.42	39.42	39.42	39.42	38.06	0.64%	119
Oct 11, 2024	39.17	39.17	39.17	39.17	37.82	0.60%	128
Oct 10, 2024	38.95	38.96	38.94	38.94	37.59	-0.23%	357
Oct 9, 2024	39.03	39.03	39.03	39.03	37.68	0.59%	45
Oct 8, 2024	38.80	38.80	38.80	38.80	37.46	0.71%	45
Oct 7, 2024	38.51	38.53	38.51	38.53	37.19	-0.71%	1,126
Oct 4, 2024	38.74	38.80	38.74	38.80	37.46	0.77%	1,476
Oct 3, 2024	38.51	38.51	38.51	38.51	37.18	-0.32%	47
Oct 2, 2024	38.54	38.63	38.54	38.63	37.30	0.03%	321,670
Oct 1, 2024	38.62	38.62	38.62	38.62	37.28	-0.71%	47
Sep 30, 2024	38.76	38.90	38.75	38.90	37.55	0.36%	1,395
Sep 27, 2024	38.76	38.76	38.76	38.76	37.42	-0.12%	84
Sep 26, 2024	38.80	38.80	38.80	38.80	37.46	0.38%	277
Sep 25, 2024	38.66	38.66	38.66	38.66	37.32	-0.18%	1
Sep 24, 2024	38.73	38.73	38.73	38.73	37.39	0.21%	1
Sep 23, 2024	38.64	38.68	38.63	38.64	37.31	0.17%	2,804
Sep 20, 2024	38.58	38.58	38.58	38.58	37.25	-0.13%	85
Sep 19, 2024	38.63	38.63	38.63	38.63	37.29	1.19%	81
Sep 18, 2024	38.33	38.45	38.12	38.17	36.85	-0.08%	877
Sep 17, 2024	38.27	38.27	38.20	38.20	36.88	-0.07%	1,759
Sep 16, 2024	38.23	38.23	38.23	38.23	36.91	0.04%	30
Sep 13, 2024	38.23	38.35	38.14	38.22	36.89	0.61%	4,615
Sep 12, 2024	37.94	38.03	37.94	37.98	36.67	0.25%	417
Sep 11, 2024	37.82	37.89	37.82	37.89	36.58	0.95%	332
Sep 10, 2024	37.59	37.59	37.53	37.53	36.24	0.45%	303
Sep 9, 2024	37.36	37.36	37.36	37.36	36.07	0.76%	61
Sep 6, 2024	37.17	37.17	37.08	37.08	35.80	-1.23%	475
Sep 5, 2024	37.46	37.54	37.46	37.54	36.25	-0.17%	265
Sep 4, 2024	37.79	37.79	37.61	37.61	36.31	-0.18%	326,059
Sep 3, 2024	37.92	37.92	37.65	37.67	36.37	-1.89%	11,979
Aug 30, 2024	38.11	38.40	38.11	38.40	37.07	0.95%	2,699
Aug 29, 2024	38.04	38.04	38.04	38.04	36.72	-0.06%	164
Aug 28, 2024	38.06	38.06	38.06	38.06	36.75	-0.45%	247
Aug 27, 2024	38.23	38.23	38.23	38.23	36.91	0.13%	58