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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.05% | 477 |
Nov 19, 2024 | 39.53 | 39.74 | 39.53 | 39.74 | 39.74 | 0.28% | 477 |
Nov 18, 2024 | 39.66 | 39.71 | 39.60 | 39.63 | 39.63 | 0.25% | 889 |
Nov 15, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -0.93% | 5 |
Nov 14, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.50% | 75 |
Nov 13, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.07% | 212 |
Nov 12, 2024 | 40.00 | 40.08 | 40.00 | 40.08 | 40.08 | -0.32% | 1,436 |
Nov 11, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.15% | - |
Nov 8, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.33% | 1 |
Nov 7, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.62% | 2 |
Nov 6, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 2.05% | 2,537 |
Nov 5, 2024 | 38.76 | 38.97 | 38.76 | 38.97 | 38.97 | 0.83% | 2,537 |
Nov 4, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.18% | 63 |
Nov 1, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.12% | 128 |
Oct 31, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -1.31% | 128 |
Oct 30, 2024 | 39.27 | 39.27 | 39.16 | 39.18 | 39.18 | -0.24% | 210 |
Oct 29, 2024 | 39.21 | 39.28 | 39.21 | 39.28 | 39.28 | 0.14% | 1,862 |
Oct 28, 2024 | 39.28 | 39.28 | 39.22 | 39.22 | 39.22 | 0.29% | 253 |
Oct 25, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.09% | - |
Oct 24, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.26% | 645 |
Oct 23, 2024 | 38.88 | 39.04 | 38.88 | 39.04 | 39.04 | -0.81% | 645 |
Oct 22, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.08% | 577 |
Oct 21, 2024 | 39.28 | 39.33 | 39.28 | 39.33 | 39.33 | -0.25% | 577 |
Oct 18, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.28% | 1 |
Oct 17, 2024 | 39.40 | 39.40 | 39.32 | 39.32 | 39.32 | 0.01% | 100 |
Oct 16, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.41% | 191 |
Oct 15, 2024 | 39.27 | 39.27 | 39.15 | 39.15 | 39.15 | -0.68% | 191 |
Oct 14, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.64% | 119 |
Oct 11, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.60% | 128 |
Oct 10, 2024 | 38.95 | 38.96 | 38.94 | 38.94 | 38.94 | -0.23% | 357 |
Oct 9, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.59% | 45 |
Oct 8, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.71% | 45 |
Oct 7, 2024 | 38.51 | 38.53 | 38.51 | 38.53 | 38.53 | -0.71% | 1,126 |
Oct 4, 2024 | 38.74 | 38.80 | 38.74 | 38.80 | 38.80 | 0.77% | 1,476 |
Oct 3, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.32% | 47 |
Oct 2, 2024 | 38.54 | 38.63 | 38.54 | 38.63 | 38.63 | 0.03% | 321,670 |
Oct 1, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.71% | 47 |
Sep 30, 2024 | 38.76 | 38.90 | 38.75 | 38.90 | 38.90 | 0.36% | 1,395 |
Sep 27, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.12% | 84 |
Sep 26, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.38% | 277 |
Sep 25, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.18% | 1 |
Sep 24, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.21% | 1 |
Sep 23, 2024 | 38.64 | 38.68 | 38.63 | 38.64 | 38.64 | 0.17% | 2,804 |
Sep 20, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.13% | 85 |
Sep 19, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 1.19% | 81 |
Sep 18, 2024 | 38.33 | 38.45 | 38.12 | 38.17 | 38.17 | -0.08% | 877 |
Sep 17, 2024 | 38.27 | 38.27 | 38.20 | 38.20 | 38.20 | -0.07% | 1,759 |
Sep 16, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.04% | 30 |
Sep 13, 2024 | 38.23 | 38.35 | 38.14 | 38.22 | 38.22 | 0.61% | 4,615 |
Sep 12, 2024 | 37.94 | 38.03 | 37.94 | 37.98 | 37.98 | 0.25% | 417 |
Sep 11, 2024 | 37.82 | 37.89 | 37.82 | 37.89 | 37.89 | 0.95% | 332 |
Sep 10, 2024 | 37.59 | 37.59 | 37.53 | 37.53 | 37.53 | 0.45% | 303 |
Sep 9, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.76% | 61 |
Sep 6, 2024 | 37.17 | 37.17 | 37.08 | 37.08 | 37.08 | -1.23% | 475 |
Sep 5, 2024 | 37.46 | 37.54 | 37.46 | 37.54 | 37.54 | -0.17% | 265 |
Sep 4, 2024 | 37.79 | 37.79 | 37.61 | 37.61 | 37.61 | -0.18% | 326,059 |
Sep 3, 2024 | 37.92 | 37.92 | 37.65 | 37.67 | 37.67 | -1.89% | 11,979 |
Aug 30, 2024 | 38.11 | 38.40 | 38.11 | 38.40 | 38.40 | 0.95% | 2,699 |
Aug 29, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.06% | 164 |
Aug 28, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.45% | 247 |
Aug 27, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.13% | 58 |
Aug 26, 2024 | 38.18 | 38.19 | 38.16 | 38.18 | 38.18 | -0.28% | 4,343 |
Aug 23, 2024 | 38.16 | 38.29 | 38.16 | 38.29 | 38.29 | 0.99% | 744 |
Aug 22, 2024 | 38.11 | 38.11 | 37.91 | 37.91 | 37.91 | -0.77% | 429 |
Aug 21, 2024 | 38.18 | 38.21 | 38.18 | 38.21 | 38.21 | 0.31% | 338 |
Aug 20, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.02% | 198 |
Aug 19, 2024 | 37.83 | 38.10 | 37.83 | 38.10 | 38.10 | 0.76% | 6,100 |
Aug 16, 2024 | 37.69 | 37.81 | 37.69 | 37.81 | 37.81 | 0.30% | 103 |
Aug 15, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.18% | 12 |
Aug 14, 2024 | 37.16 | 37.26 | 37.16 | 37.26 | 37.26 | 0.38% | 389 |
Aug 13, 2024 | 37.10 | 37.12 | 37.10 | 37.12 | 37.12 | 1.45% | 1,103 |
Aug 12, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -0.04% | 12 |
Aug 9, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.42% | 201 |
Aug 8, 2024 | 36.50 | 36.50 | 36.45 | 36.45 | 36.45 | 1.70% | 335 |
Aug 7, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.68% | 99 |
Aug 6, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.86% | 35 |
Aug 5, 2024 | 35.40 | 35.81 | 35.40 | 35.78 | 35.78 | -2.44% | 769 |
Aug 2, 2024 | 36.74 | 36.77 | 36.67 | 36.67 | 36.67 | -1.44% | 352 |
Aug 1, 2024 | 37.33 | 37.33 | 37.21 | 37.21 | 37.21 | -1.21% | 115 |
Jul 31, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 1.20% | 12 |
Jul 30, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -0.33% | 106 |
Jul 29, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.24% | - |
Jul 26, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.67% | 217 |
Jul 25, 2024 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -0.30% | 217 |
Jul 24, 2024 | 37.21 | 37.21 | 37.11 | 37.11 | 37.11 | -1.91% | 2,769 |
Jul 23, 2024 | 37.86 | 37.86 | 37.84 | 37.84 | 37.84 | -0.17% | 421 |
Jul 22, 2024 | 37.94 | 37.97 | 37.86 | 37.90 | 37.90 | 0.96% | 3,846 |
Jul 19, 2024 | 37.64 | 37.72 | 37.54 | 37.54 | 37.54 | -0.64% | 1,730 |
Jul 18, 2024 | 37.83 | 37.83 | 37.70 | 37.78 | 37.78 | -0.71% | 2,322 |
Jul 17, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -1.12% | 9 |
Jul 16, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.60% | 80 |
Jul 15, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.18% | 80 |
Jul 12, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.43% | 3 |
Jul 11, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.69% | 80 |
Jul 10, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.85% | 10 |
Jul 9, 2024 | 37.98 | 38.01 | 37.96 | 37.96 | 37.96 | 0.09% | 1,210 |
Jul 8, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 0.05% | 16 |
Jul 5, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 0.57% | 11 |
Jul 3, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.39% | 58 |
Jul 2, 2024 | 37.40 | 37.55 | 37.40 | 37.55 | 37.55 | 0.46% | 208 |