TrueShares Structured Outcome (September) ETF (SEPZ)
BATS: SEPZ · Real-Time Price · USD
41.10
-0.11 (-0.26%)
At close: Aug 15, 2025, 4:00 PM
41.10
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SEPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.09 | 41.25 | 41.04 | 41.10 | 41.10 | -0.26% | 8,991 |
| Aug 14, 2025 | 41.21 | 41.21 | 41.06 | 41.21 | 41.21 | -0.01% | 9,876 |
| Aug 13, 2025 | 41.10 | 41.27 | 41.01 | 41.22 | 41.22 | 0.34% | 6,900 |
| Aug 12, 2025 | 40.92 | 41.16 | 40.86 | 41.08 | 41.08 | 1.35% | 8,347 |
| Aug 11, 2025 | 40.69 | 40.90 | 40.53 | 40.53 | 40.53 | -0.57% | 3,353 |
| Aug 8, 2025 | 40.47 | 40.86 | 40.47 | 40.76 | 40.76 | 0.68% | 3,992 |
| Aug 7, 2025 | 40.53 | 40.63 | 40.25 | 40.49 | 40.49 | -0.35% | 3,511 |
| Aug 6, 2025 | 40.33 | 40.63 | 40.23 | 40.63 | 40.63 | 0.84% | 6,574 |
| Aug 5, 2025 | 40.40 | 40.40 | 40.23 | 40.29 | 40.29 | -0.40% | 2,575 |
| Aug 4, 2025 | 40.25 | 40.45 | 40.25 | 40.45 | 40.45 | 1.67% | 6,643 |
| Aug 1, 2025 | 40.08 | 40.08 | 39.78 | 39.79 | 39.79 | -1.78% | 203,254 |
| Jul 31, 2025 | 41.09 | 41.10 | 40.05 | 40.51 | 40.51 | -0.29% | 9,518 |
| Jul 30, 2025 | 40.73 | 40.84 | 40.55 | 40.63 | 40.63 | 0.29% | 6,558 |
| Jul 29, 2025 | 40.86 | 40.88 | 40.51 | 40.51 | 40.51 | -0.66% | 7,664 |
| Jul 28, 2025 | 40.78 | 40.88 | 40.68 | 40.78 | 40.78 | -0.03% | 5,625 |
| Jul 25, 2025 | 40.65 | 40.87 | 40.65 | 40.79 | 40.79 | 0.15% | 5,197 |
| Jul 24, 2025 | 40.63 | 40.73 | 40.63 | 40.73 | 40.73 | 0.18% | 3,480 |
| Jul 23, 2025 | 40.43 | 40.66 | 40.39 | 40.66 | 40.66 | 0.75% | 5,678 |
| Jul 22, 2025 | 40.32 | 40.36 | 40.22 | 40.36 | 40.36 | 0.15% | 5,218 |
| Jul 21, 2025 | 40.39 | 40.54 | 40.30 | 40.30 | 40.30 | 0.02% | 11,110 |
| Jul 18, 2025 | 40.32 | 40.37 | 40.20 | 40.29 | 40.29 | -0.06% | 6,490 |
| Jul 17, 2025 | 40.25 | 40.35 | 40.16 | 40.32 | 40.32 | 0.55% | 8,212 |
| Jul 16, 2025 | 39.96 | 40.11 | 39.90 | 40.10 | 40.10 | 0.18% | 9,715 |
| Jul 15, 2025 | 40.25 | 40.25 | 40.02 | 40.03 | 40.03 | -0.32% | 5,919 |
| Jul 14, 2025 | 40.02 | 40.20 | 39.99 | 40.15 | 40.15 | 0.15% | 31,122 |
| 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 |