ONEH
TrueShares Equity Hedge ETF
stockBATSETF
At CloseOct 1, 2026 3:20:49 PM EDT
24.37USD+0.288%(+0.07)152
After-hoursOct 1, 2026 4:17:30 PM EDT
24.37USD-0.011%(-0.00)
ONEH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.49 | 24.49 | 24.25 | 24.36 | -0.021% | 5,597 | 0.000% |
| 2026-10-01 | 24.46 | 24.49 | 24.26 | 24.37 | -0.020% | 34,345 | -0.021% |
| 2026-09-30 | 24.39 | 24.50 | 24.30 | 24.37 | -0.082% | 24,750 | -0.041% |
| 2026-09-29 | 24.39 | 24.49 | 24.39 | 24.39 | +0.082% | 1,715 | -0.123% |
| 2026-09-28 | 24.46 | 24.46 | 24.27 | 24.38 | -0.327% | 1,090 | -0.041% |
| 2026-09-25 | 24.43 | 24.57 | 24.33 | 24.45 | +0.102% | 4,077 | -0.368% |
| 2026-09-24 | 24.52 | 24.55 | 24.43 | 24.43 | -0.204% | 3,936 | -0.266% |
| 2026-09-23 | 24.53 | 24.53 | 24.44 | 24.48 | +0.102% | 3,589 | -0.470% |
| 2026-09-22 | 24.57 | 24.57 | 24.39 | 24.45 | +0.143% | 3,775 | -0.368% |
| 2026-09-21 | 24.31 | 24.54 | 24.31 | 24.42 | -0.082% | 4,330 | -0.225% |
| 2026-09-18 | 24.54 | 24.54 | 24.31 | 24.44 | +0.102% | 3,023 | -0.307% |
| 2026-09-17 | 24.51 | 24.52 | 24.41 | 24.41 | -0.020% | 3,156 | -0.205% |
| 2026-09-16 | 24.55 | 24.56 | 24.33 | 24.42 | -0.102% | 1,637 | -0.225% |
| 2026-09-15 | 24.56 | 24.56 | 24.33 | 24.45 | -0.042% | 1,473 | -0.327% |
| 2026-09-14 | 24.57 | 24.59 | 24.32 | 24.46 | -0.183% | 1,657 | -0.369% |
| 2026-09-11 | 24.39 | 24.62 | 24.39 | 24.50 | +0.143% | 4,095 | -0.551% |
| 2026-09-10 | 24.46 | 24.58 | 24.35 | 24.46 | -0.061% | 3,551 | -0.409% |
| 2026-09-09 | 24.48 | 24.58 | 24.48 | 24.48 | -0.447% | 2,020 | -0.470% |
| 2026-09-08 | 24.60 | 24.62 | 24.41 | 24.59 | -0.445% | 9,604 | -0.915% |
| 2026-09-04 | 24.63 | 24.73 | 24.41 | 24.70 | +0.919% | 5,938 | -1.356% |
| 2026-09-03 | 24.48 | 24.48 | 24.48 | 24.48 | -0.143% | 1,796 | -0.449% |
| 2026-09-02 | 24.58 | 24.62 | 24.50 | 24.51 | -3.618% | 4,706 | -0.592% |
| 2026-09-01 | 24.48 | 26.03 | 24.48 | 25.43 | +3.677% | 31,424 | -4.188% |
| 2026-08-31 | 24.58 | 24.63 | 24.49 | 24.53 | -0.110% | 4,559 | -0.665% |
| 2026-08-28 | 24.42 | 24.56 | 24.42 | 24.55 | -0.061% | 1,686 | -0.774% |
| 2026-08-27 | 24.67 | 24.68 | 24.46 | 24.57 | -0.059% | 3,128 | -0.834% |
| 2026-08-26 | 24.57 | 24.70 | 24.45 | 24.58 | -0.002% | 2,195 | -0.893% |
| 2026-08-25 | 24.70 | 24.71 | 24.47 | 24.59 | -0.041% | 3,188 | -0.895% |
| 2026-08-24 | 24.49 | 24.71 | 24.49 | 24.59 | -0.243% | 3,831 | -0.935% |
| 2026-08-21 | 24.50 | 24.75 | 24.50 | 24.66 | +0.142% | 4,925 | -1.176% |
| 2026-08-20 | 24.74 | 24.74 | 24.62 | 24.62 | -0.101% | 2,920 | -1.036% |
| 2026-08-19 | 24.77 | 24.78 | 24.52 | 24.64 | -0.081% | 6,257 | -1.136% |
| 2026-08-18 | 24.66 | 24.79 | 24.54 | 24.66 | -0.041% | 2,723 | -1.216% |
| 2026-08-17 | 24.68 | 24.79 | 24.68 | 24.68 | -0.162% | 4,427 | -1.256% |
| 2026-08-14 | 24.68 | 24.84 | 24.60 | 24.72 | -0.269% | 3,294 | -1.417% |
| 2026-08-13 | 24.82 | 24.93 | 24.70 | 24.78 | +0.270% | 10,073 | -1.682% |
| 2026-08-12 | 24.79 | 24.80 | 24.70 | 24.71 | +0.020% | 4,550 | -1.416% |
| 2026-08-11 | 24.72 | 24.82 | 24.71 | 24.71 | -0.101% | 8,087 | -1.396% |
| 2026-08-10 | 24.85 | 24.85 | 24.73 | 24.73 | -0.061% | 1,243 | -1.495% |
| 2026-08-07 | 24.83 | 24.85 | 24.65 | 24.75 | +0.040% | 3,494 | -1.556% |
| 2026-08-06 | 24.74 | 24.74 | 24.74 | 24.74 | -0.116% | 616 | -1.516% |
| 2026-08-05 | 24.78 | 24.87 | 24.67 | 24.77 | -0.271% | 2,536 | -1.630% |
| 2026-08-04 | 24.81 | 24.89 | 24.61 | 24.84 | +0.145% | 10,661 | -1.896% |
| 2026-08-03 | 24.83 | 24.83 | 24.68 | 24.80 | +0.446% | 576,818 | -1.754% |
| 2026-07-31 | 24.66 | 24.81 | 24.57 | 24.69 | +0.041% | 1,922 | -1.316% |
| 2026-07-30 | 24.59 | 24.74 | 24.59 | 24.68 | +0.570% | 8,767 | -1.276% |
| 2026-07-29 | 24.43 | 24.66 | 24.43 | 24.54 | -0.190% | 1,345 | -0.713% |
| 2026-07-28 | 24.57 | 24.71 | 24.57 | 24.59 | -0.095% | 2,641 | -0.902% |
| 2026-07-27 | 24.61 | 24.73 | 24.49 | 24.61 | -0.142% | 2,181 | -0.996% |
| 2026-07-24 | 24.66 | 24.76 | 24.57 | 24.64 | +0.266% | 2,893 | -1.136% |
| 2026-07-23 | 24.69 | 24.69 | 24.58 | 24.58 | -0.205% | 4,061 | -0.873% |
| 2026-07-22 | 24.73 | 24.75 | 24.63 | 24.63 | 0.000% | 2,319 | -1.076% |
| 2026-07-21 | 24.50 | 24.72 | 24.49 | 24.63 | +0.285% | 2,095 | -1.076% |
| 2026-07-20 | 24.54 | 24.65 | 24.54 | 24.56 | -0.143% | 2,460 | -0.794% |
| 2026-07-17 | 24.60 | 24.72 | 24.59 | 24.59 | +0.037% | 1,370 | -0.935% |
| 2026-07-16 | 24.69 | 24.69 | 24.59 | 24.59 | -0.179% | 1,169 | -0.898% |
| 2026-07-15 | 24.63 | 24.73 | 24.53 | 24.63 | -0.122% | 1,561 | -1.076% |
| 2026-07-14 | 24.64 | 24.75 | 24.64 | 24.66 | +0.264% | 1,779 | -1.196% |
| 2026-07-13 | 24.60 | 24.60 | 24.59 | 24.59 | +0.511% | 1,318 | -0.935% |
| 2026-07-10 | 24.61 | 24.73 | 24.47 | 24.47 | -0.569% | 5,200 | -0.429% |
| 2026-07-09 | 24.59 | 24.71 | 24.49 | 24.61 | +0.041% | 1,793 | -0.996% |
| 2026-07-08 | 24.46 | 24.71 | 24.46 | 24.60 | -0.061% | 1,217 | -0.955% |
| 2026-07-07 | 24.50 | 24.70 | 24.49 | 24.61 | 0.000% | 1,620 | -1.016% |
| 2026-07-06 | 24.49 | 24.61 | 24.49 | 24.61 | -0.101% | 1,892 | -1.016% |
| 2026-07-02 | 24.55 | 24.66 | 24.55 | 24.64 | -0.061% | 1,006 | -1.116% |
| 2026-07-01 | 24.66 | 24.78 | 24.54 | 24.66 | -0.099% | 2,867 | -1.176% |
| 2026-06-30 | 24.79 | 24.79 | 24.68 | 24.68 | +0.177% | 2,991 | -1.274% |
| 2026-06-29 | 24.63 | 24.73 | 24.53 | 24.64 | -0.177% | 2,079 | -1.099% |
| 2026-06-26 | 24.68 | 24.80 | 24.56 | 24.68 | -0.093% | 3,193 | -1.274% |
| 2026-06-25 | 24.71 | 24.80 | 24.70 | 24.70 | -0.152% | 2,019 | -1.366% |
| 2026-06-24 | 24.87 | 24.87 | 24.74 | 24.74 | +0.020% | 1,039 | -1.516% |
| 2026-06-23 | 24.84 | 24.85 | 24.73 | 24.73 | +0.142% | 1,742 | -1.496% |
| 2026-06-22 | 24.78 | 24.88 | 24.70 | 24.70 | -0.383% | 1,613 | -1.356% |
| 2026-06-18 | 24.89 | 24.90 | 24.70 | 24.79 | +0.202% | 1,989 | -1.734% |
| 2026-06-17 | 24.77 | 24.88 | 24.74 | 24.74 | -0.139% | 4,134 | -1.535% |
| 2026-06-16 | 24.70 | 24.88 | 24.69 | 24.78 | -0.130% | 2,269 | -1.672% |
| 2026-06-15 | 24.93 | 24.93 | 24.81 | 24.81 | -0.134% | 2,428 | -1.800% |
| 2026-06-12 | 24.96 | 24.96 | 24.84 | 24.84 | +0.364% | 1,696 | -1.932% |
| 2026-06-11 | 24.73 | 24.75 | 24.73 | 24.75 | +0.162% | 848 | -1.575% |
| 2026-06-10 | 24.74 | 24.82 | 24.62 | 24.71 | -0.101% | 2,281 | -1.416% |
| 2026-06-09 | 24.76 | 24.83 | 24.63 | 24.74 | -0.222% | 2,832 | -1.516% |
| 2026-06-08 | 24.88 | 24.89 | 24.71 | 24.80 | +1.640% | 1,605 | -1.734% |
| 2026-06-05 | 24.43 | 24.54 | 24.39 | 24.39 | -0.712% | 3,711 | -0.123% |
| 2026-06-04 | 24.37 | 24.58 | 24.37 | 24.57 | +0.470% | 4,366 | -0.834% |
| 2026-06-03 | 24.46 | 24.57 | 24.45 | 24.45 | -0.083% | 2,573 | -0.368% |
| 2026-06-02 | 24.57 | 24.57 | 24.43 | 24.48 | -0.040% | 2,443 | -0.450% |
| 2026-06-01 | 24.58 | 24.62 | 24.48 | 24.48 | -0.021% | 5,210 | -0.490% |
| 2026-05-29 | 24.57 | 24.62 | 24.49 | 24.49 | +0.021% | 5,923 | -0.511% |
| 2026-05-28 | 24.50 | 24.59 | 24.39 | 24.48 | -0.548% | 5,547 | -0.490% |
| 2026-05-27 | 24.60 | 24.62 | 24.38 | 24.62 | +0.510% | 9,924 | -1.036% |
| 2026-05-26 | 24.51 | 24.61 | 24.40 | 24.50 | -0.082% | 3,042 | -0.531% |
| 2026-05-22 | 24.52 | 24.63 | 24.52 | 24.52 | -0.204% | 866 | -0.612% |
| 2026-05-21 | 24.66 | 24.69 | 24.56 | 24.57 | +0.635% | 2,138 | -0.814% |
| 2026-05-20 | 24.59 | 24.62 | 24.41 | 24.41 | -0.489% | 2,381 | -0.184% |
| 2026-05-19 | 24.53 | 24.53 | 24.53 | 24.53 | -0.264% | 456 | -0.673% |
| 2026-05-18 | 24.59 | 24.70 | 24.48 | 24.59 | -0.081% | 1,993 | -0.935% |
| 2026-05-15 | 24.73 | 24.73 | 24.61 | 24.61 | -0.344% | 2,528 | -1.016% |
| 2026-05-14 | 24.61 | 24.80 | 24.61 | 24.70 | +0.447% | 27,376 | -1.356% |
| 2026-05-13 | 24.59 | 24.67 | 24.58 | 24.59 | -0.102% | 1,115 | -0.915% |
| 2026-05-12 | 24.54 | 24.70 | 24.54 | 24.61 | +0.122% | 1,383 | -1.016% |
| 2026-05-11 | 24.71 | 24.71 | 24.59 | 24.59 | +0.041% | 1,419 | -0.895% |
| 2026-05-08 | 24.49 | 24.69 | 24.49 | 24.57 | -0.020% | 4,154 | -0.855% |
| 2026-05-07 | 24.59 | 24.59 | 24.58 | 24.58 | +0.265% | 1,555 | -0.875% |
| 2026-05-06 | 24.63 | 24.63 | 24.42 | 24.52 | +0.225% | 3,510 | -0.612% |
| 2026-05-05 | 24.58 | 24.58 | 24.46 | 24.46 | -0.143% | 2,296 | -0.388% |
| 2026-05-04 | 24.38 | 24.61 | 24.38 | 24.50 | +0.082% | 2,491 | -0.531% |
| 2026-05-01 | 24.57 | 24.58 | 24.39 | 24.48 | +0.015% | 2,775 | -0.449% |
| 2026-04-30 | 24.48 | 24.48 | 24.47 | 24.47 | -0.097% | 1,631 | -0.434% |
| 2026-04-29 | 24.49 | 24.59 | 24.49 | 24.50 | -0.122% | 1,247 | -0.531% |
| 2026-04-28 | 24.43 | 24.54 | 24.43 | 24.52 | -0.041% | 660 | -0.652% |
| 2026-04-27 | 24.63 | 24.63 | 24.54 | 24.54 | +0.041% | 662 | -0.693% |
| 2026-04-24 | 24.52 | 24.52 | 24.43 | 24.52 | -0.033% | 836 | -0.652% |
| 2026-04-23 | 24.55 | 24.64 | 24.45 | 24.53 | +0.033% | 1,513 | -0.686% |
| 2026-04-22 | 24.55 | 24.63 | 24.42 | 24.52 | -0.020% | 1,668 | -0.652% |
| 2026-04-21 | 24.63 | 24.63 | 24.43 | 24.53 | +0.061% | 620 | -0.673% |
| 2026-04-20 | 24.53 | 24.62 | 24.52 | 24.52 | +0.307% | 853 | -0.612% |
| 2026-04-17 | 24.45 | 24.55 | 24.36 | 24.44 | +0.328% | 1,890 | -0.307% |
| 2026-04-16 | 24.46 | 24.55 | 24.36 | 24.36 | -0.225% | 1,472 | +0.021% |
| 2026-04-15 | 24.42 | 24.43 | 24.41 | 24.41 | +0.246% | 804 | -0.205% |
| 2026-04-14 | 24.47 | 24.47 | 24.36 | 24.36 | +0.123% | 935 | +0.041% |
| 2026-04-13 | 24.34 | 24.45 | 24.24 | 24.32 | -0.164% | 1,925 | +0.164% |
| 2026-04-10 | 24.36 | 24.36 | 24.25 | 24.36 | 0.000% | 838 | 0.000% |
| 2026-04-09 | 24.48 | 24.48 | 24.36 | 24.36 | +0.329% | 1,816 | 0.000% |
| 2026-04-08 | 24.28 | 24.40 | 24.22 | 24.29 | +0.144% | 3,265 | +0.329% |
| 2026-04-07 | 24.36 | 24.36 | 24.16 | 24.25 | -0.103% | 1,647 | +0.474% |
| 2026-04-06 | 24.40 | 24.40 | 24.27 | 24.27 | +0.144% | 1,554 | +0.371% |
| 2026-04-02 | 24.38 | 24.49 | 24.24 | 24.24 | -0.615% | 1,201 | +0.515% |
| 2026-04-01 | 24.49 | 24.49 | 24.39 | 24.39 | +1.146% | 1,200 | -0.103% |
| 2026-03-31 | 24.11 | 24.11 | 24.11 | 24.11 | -0.587% | 697 | +1.041% |
| 2026-03-30 | 24.17 | 24.26 | 24.15 | 24.26 | -0.446% | 3,865 | +0.448% |
| 2026-03-27 | 24.37 | 24.46 | 24.25 | 24.36 | +0.082% | 1,061 | 0.000% |
| 2026-03-26 | 24.34 | 24.46 | 24.34 | 24.34 | -0.205% | 1,724 | +0.082% |
| 2026-03-25 | 24.50 | 24.50 | 24.39 | 24.39 | -0.171% | 969 | -0.123% |
| 2026-03-24 | 24.34 | 24.55 | 24.34 | 24.44 | +0.171% | 2,285 | -0.293% |
| 2026-03-23 | 24.39 | 24.39 | 24.39 | 24.39 | -0.143% | 865 | -0.123% |
| 2026-03-20 | 24.43 | 24.52 | 24.33 | 24.43 | -0.448% | 1,802 | -0.266% |
| 2026-03-19 | 24.54 | 24.63 | 24.44 | 24.54 | +0.122% | 1,952 | -0.713% |
| 2026-03-18 | 24.62 | 24.62 | 24.39 | 24.51 | -0.143% | 1,325 | -0.592% |
| 2026-03-17 | 24.55 | 24.55 | 24.43 | 24.55 | -0.284% | 1,250 | -0.733% |
| 2026-03-16 | 24.72 | 24.72 | 24.61 | 24.61 | -0.284% | 531 | -1.016% |
| 2026-03-13 | 24.66 | 24.68 | 24.66 | 24.68 | -0.162% | 553 | -1.296% |
| 2026-03-12 | 24.75 | 24.75 | 24.73 | 24.73 | -0.242% | 724 | -1.456% |
| 2026-03-11 | 24.79 | 24.79 | 24.67 | 24.79 | -0.402% | 1,111 | -1.695% |
| 2026-03-10 | 24.76 | 24.97 | 24.76 | 24.89 | -0.040% | 895 | -2.090% |
| 2026-03-09 | 24.74 | 24.89 | 24.74 | 24.89 | +0.525% | 593 | -2.129% |
| 2026-03-06 | 24.63 | 24.77 | 24.63 | 24.77 | -0.020% | 660 | -1.615% |
| 2026-03-05 | 24.66 | 24.89 | 24.66 | 24.77 | -0.622% | 3,378 | -1.635% |
| 2026-03-04 | 24.90 | 24.95 | 24.67 | 24.93 | +0.261% | 6,791 | -2.247% |
| 2026-03-03 | 24.79 | 24.92 | 24.79 | 24.86 | +0.303% | 1,513 | -1.991% |
| 2026-03-02 | 24.84 | 24.90 | 24.79 | 24.79 | -0.121% | 843 | -1.695% |
| 2026-02-27 | 24.90 | 24.92 | 24.70 | 24.82 | -0.060% | 6,202 | -1.813% |
| 2026-02-26 | 24.84 | 24.84 | 24.83 | 24.83 | -0.060% | 1,457 | -1.873% |
| 2026-02-25 | 24.76 | 24.85 | 24.76 | 24.84 | -0.020% | 944 | -1.932% |
| 2026-02-24 | 24.80 | 24.85 | 24.76 | 24.85 | +0.020% | 3,393 | -1.952% |
| 2026-02-23 | 24.96 | 24.99 | 24.84 | 24.84 | -0.080% | 521,109 | -1.932% |
| 2026-02-20 | 24.86 | 24.86 | 24.86 | 24.86 | -0.100% | 1 | -2.011% |
| 2026-02-19 | 24.89 | 24.89 | 24.89 | 24.89 | +0.080% | 2 | -2.109% |
| 2026-02-18 | 24.87 | 24.87 | 24.87 | 24.87 | -0.480% | 7 | -2.031% |
| 2026-02-17 | 24.99 | 24.99 | 24.99 | 24.99 | -0.040% | 10 | -2.501% |
| 2026-02-13 | 25.00 | 25.00 | 25.00 | 25.00 | +0.020% | 1 | -2.540% |
| 2026-02-12 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 1 | -2.521% |
| 2026-02-11 | 25.00 | 25.00 | 25.00 | 25.00 | +0.341% | 0 | -2.521% |
| 2026-02-10 | 24.91 | 24.91 | 24.91 | 24.91 | -0.060% | 68 | -2.188% |
| 2026-02-09 | 24.93 | 24.93 | 24.93 | 24.93 | +0.423% | 0 | -2.247% |
| 2026-02-06 | 24.82 | 24.82 | 24.82 | 24.82 | -0.181% | 4 | -1.833% |
| 2026-02-05 | 24.86 | 24.86 | 24.86 | 24.86 | -0.520% | 0 | -2.011% |
| 2026-02-04 | 25.00 | 25.00 | 25.00 | 25.00 | +0.462% | 0 | -2.521% |
| 2026-02-03 | 24.88 | 24.88 | 24.88 | 24.88 | -0.080% | 47 | -2.070% |
| 2026-02-02 | 24.90 | 24.90 | 24.90 | 24.90 | -0.201% | 4 | -2.149% |
| 2026-01-30 | 24.95 | 24.95 | 24.95 | 24.95 | 0.000% | 8 | -2.345% |