TrueShares Structured Outcome September ETF (SEPZ)
BATS: SEPZ · Real-Time Price · USD
41.91
-0.03 (-0.08%)
At close: Sep 16, 2025, 4:00 PM EDT
41.91
0.00 (0.00%)
After-hours: Sep 16, 2025, 8:00 PM EDT
SEPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 41.98 | 41.99 | 41.84 | 41.91 | 41.91 | -0.08% | 3,886 |
| Sep 15, 2025 | 42.00 | 42.04 | 41.85 | 41.95 | 41.95 | 0.33% | 5,935 |
| Sep 12, 2025 | 41.74 | 41.90 | 41.73 | 41.81 | 41.81 | - | 5,656 |
| Sep 11, 2025 | 41.65 | 41.86 | 41.65 | 41.81 | 41.81 | 0.65% | 6,505 |
| Sep 10, 2025 | 41.53 | 41.70 | 41.44 | 41.54 | 41.54 | 0.38% | 3,695 |
| Sep 9, 2025 | 41.36 | 41.49 | 41.24 | 41.38 | 41.38 | 1.15% | 6,178 |
| Sep 8, 2025 | 41.25 | 41.45 | 40.91 | 40.91 | 40.91 | -0.83% | 5,350 |
| Sep 5, 2025 | 41.16 | 41.33 | 41.11 | 41.25 | 41.25 | -0.25% | 16,157 |
| Sep 4, 2025 | 41.09 | 41.43 | 41.08 | 41.36 | 41.36 | 0.66% | 9,978 |
| Sep 3, 2025 | 41.19 | 41.19 | 41.00 | 41.08 | 41.08 | 0.32% | 6,741 |
| Sep 2, 2025 | 40.80 | 40.95 | 40.66 | 40.95 | 40.95 | -0.54% | 124,472 |
| Aug 29, 2025 | 41.23 | 41.26 | 41.04 | 41.17 | 41.17 | -0.41% | 10,609 |
| Aug 28, 2025 | 41.22 | 41.48 | 41.17 | 41.34 | 41.34 | -0.10% | 16,705 |
| Aug 27, 2025 | 41.13 | 41.41 | 41.13 | 41.38 | 41.38 | 0.42% | 19,828 |
| Aug 26, 2025 | 41.00 | 41.29 | 40.98 | 41.21 | 41.21 | 0.31% | 18,253 |
| Aug 25, 2025 | 41.07 | 41.29 | 41.07 | 41.08 | 41.08 | -0.42% | 20,115 |
| Aug 22, 2025 | 41.22 | 41.30 | 41.09 | 41.25 | 41.25 | 1.58% | 17,562 |
| Aug 21, 2025 | 40.58 | 40.70 | 40.54 | 40.61 | 40.61 | -0.49% | 23,706 |
| Aug 20, 2025 | 40.58 | 40.86 | 40.49 | 40.81 | 40.81 | -0.19% | 23,274 |
| Aug 19, 2025 | 41.11 | 41.17 | 40.79 | 40.89 | 40.89 | -0.19% | 22,743 |
| Aug 18, 2025 | 40.95 | 41.19 | 40.95 | 40.97 | 40.97 | -0.34% | 16,661 |
| 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 |