TrueShares Structured Outcome (September) ETF (SEPZ)
BATS: SEPZ · Real-Time Price · USD
37.34
-0.07 (-0.18%)
Mar 27, 2025, 4:00 PM EST - Market closed
SEPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 37.03 | 37.03 | 37.02 | 37.02 | 37.02 | 0.25% | 100 |
| Mar 31, 2025 | 36.90 | 36.93 | 36.89 | 36.93 | 36.93 | 0.29% | 443 |
| Mar 28, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -1.41% | 406 |
| Mar 27, 2025 | 37.42 | 37.42 | 37.35 | 37.35 | 37.35 | -0.18% | 1,718 |
| Mar 26, 2025 | 37.46 | 37.46 | 37.41 | 37.41 | 37.41 | -0.74% | 846 |
| Mar 25, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.03% | 196 |
| Mar 24, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.30% | 142 |
| Mar 21, 2025 | 37.06 | 37.20 | 37.06 | 37.20 | 37.20 | -0.01% | 185 |
| Mar 20, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.13% | 36 |
| Mar 19, 2025 | 37.17 | 37.25 | 37.16 | 37.25 | 37.25 | 0.76% | 1,763 |
| Mar 18, 2025 | 37.00 | 37.00 | 36.97 | 36.97 | 36.97 | -0.82% | 525 |
| Mar 17, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.49% | - |
| Mar 14, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 1.57% | 4 |
| Mar 13, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.97% | 204 |
| Mar 12, 2025 | 36.88 | 36.88 | 36.87 | 36.87 | 36.87 | 0.29% | 397 |
| Mar 11, 2025 | 36.89 | 36.89 | 36.77 | 36.77 | 36.77 | -0.44% | 883 |
| Mar 10, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -2.02% | 302 |
| Mar 7, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.45% | 370 |
| Mar 6, 2025 | 37.77 | 37.77 | 37.52 | 37.52 | 37.52 | -1.33% | 692 |
| Mar 5, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.87% | 264 |
| Mar 4, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -1.07% | 695 |
| Mar 3, 2025 | 37.91 | 38.11 | 37.91 | 38.11 | 38.11 | -1.12% | 3,365 |
| Feb 28, 2025 | 38.40 | 38.54 | 38.40 | 38.54 | 38.54 | 1.09% | 836 |
| Feb 27, 2025 | 38.49 | 38.49 | 38.13 | 38.13 | 38.13 | -1.14% | 1,424 |
| Feb 26, 2025 | 38.80 | 38.80 | 38.47 | 38.57 | 38.57 | -0.02% | 2,765 |
| Feb 25, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.39% | 229 |
| Feb 24, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.31% | 99 |
| Feb 21, 2025 | 38.89 | 38.89 | 38.84 | 38.84 | 38.84 | -1.39% | 2,241 |
| Feb 20, 2025 | 39.25 | 39.39 | 39.25 | 39.39 | 39.39 | -0.24% | 1,101 |
| Feb 19, 2025 | 39.39 | 39.48 | 39.39 | 39.48 | 39.48 | 0.31% | 331 |
| Feb 18, 2025 | 39.33 | 39.36 | 39.33 | 39.36 | 39.36 | 0.03% | 2,949 |
| Feb 14, 2025 | 39.39 | 39.39 | 39.34 | 39.35 | 39.35 | 0.07% | 497 |
| Feb 13, 2025 | 39.35 | 39.35 | 39.32 | 39.32 | 39.32 | 0.79% | 341 |
| Feb 12, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.18% | 1 |
| Feb 11, 2025 | 39.13 | 39.13 | 39.09 | 39.09 | 39.09 | 0.01% | 400 |
| Feb 10, 2025 | 39.13 | 39.13 | 39.08 | 39.08 | 39.08 | 0.52% | 153 |
| Feb 7, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.63% | 224 |
| Feb 6, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 0.28% | 63 |
| Feb 5, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.23% | 111 |
| Feb 4, 2025 | 38.94 | 38.94 | 38.93 | 38.93 | 38.93 | 0.38% | 1,018 |
| Feb 3, 2025 | 38.42 | 38.91 | 38.42 | 38.78 | 38.78 | -0.47% | 1,365 |
| Jan 31, 2025 | 38.96 | 38.97 | 38.96 | 38.97 | 38.97 | -0.41% | 246 |
| Jan 30, 2025 | 38.95 | 39.12 | 38.95 | 39.12 | 39.12 | 0.40% | 291 |
| Jan 29, 2025 | 39.02 | 39.09 | 38.97 | 38.97 | 38.97 | -0.40% | 1,433 |
| Jan 28, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 0.92% | 87 |
| Jan 27, 2025 | 38.78 | 38.78 | 38.68 | 38.77 | 38.77 | -1.27% | 6,485 |
| Jan 24, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.12% | 99 |
| Jan 23, 2025 | 39.24 | 39.32 | 39.23 | 39.32 | 39.32 | 0.26% | 331 |
| Jan 22, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.55% | 71 |
| Jan 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.61% | 16 |