Dark

SEPZ
TrueShares Structured Outcome (September) ETF
stock BATS ETF

At Close

May 30, 2025 3:51:09 PM EDT

38.44USD+0.201%(+0.08)6,718

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.36)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	38.4900	38.4900	38.1300	38.3916	+0.075%	6,718	0.000%
2025-05-29	38.4700	38.4900	38.1900	38.3630	+0.242%	7,576	+0.075%
2025-05-28	38.3610	38.4899	38.2300	38.2703	-0.371%	8,548	+0.317%
2025-05-27	38.1800	38.4900	38.1800	38.4128	+1.416%	5,440	-0.055%
2025-05-23	37.7701	38.0000	37.7701	37.8766	-0.478%	21,635	+1.360%
2025-05-22	38.1400	38.2250	37.9800	38.0587	-0.058%	8,449	+0.875%
2025-05-21	38.4350	38.5100	38.0350	38.0806	-0.760%	9,889	+0.817%
2025-05-20	38.4900	38.6999	37.9601	38.3723	-0.770%	7,065	+0.050%
2025-05-19	38.1600	38.6700	38.1600	38.6700	+0.337%	4,906	-0.720%
2025-05-16	38.4700	38.6100	38.3500	38.5400	+0.365%	6,223	-0.385%
2025-05-15	38.1800	38.4699	38.1700	38.4000	+0.361%	7,081	-0.022%
2025-05-14	38.2800	38.3099	38.1800	38.2617	+0.056%	4,532	+0.340%
2025-05-13	38.0701	38.3699	38.0701	38.2403	+0.617%	6,502	+0.396%
2025-05-12	38.0099	38.0799	37.8400	38.0057	+2.154%	3,716	+1.015%
2025-05-09	37.2600	37.3999	37.1501	37.2045	-0.055%	5,422	+3.191%
2025-05-08	37.1750	37.4500	37.0800	37.2250	+0.442%	5,457	+3.134%
2025-05-07	37.0500	37.0899	36.7912	37.0611	+0.205%	7,557	+3.590%
2025-05-06	37.0800	37.0800	36.9800	36.9853	-0.449%	2,182,166	+3.802%
2025-05-05	37.1520	37.1520	37.1520	37.1520	-0.423%	19	+3.337%
2025-05-02	37.3300	37.3300	37.3100	37.3100	+0.838%	1,229	+2.899%
2025-05-01	37.0500	37.1300	36.9550	37.0000	+0.563%	3,371	+3.761%
2025-04-30	36.7927	36.7927	36.7927	36.7927	+0.176%	6	+4.346%
2025-04-29	36.7279	36.7279	36.7279	36.7279	+0.308%	0	+4.530%
2025-04-28	36.6151	36.6151	36.6151	36.6151	+0.226%	95	+4.852%
2025-04-25	36.5326	36.5326	36.5326	36.5326	+0.349%	244	+5.089%
2025-04-24	36.4056	36.4056	36.4056	36.4056	+1.290%	73	+5.455%
2025-04-23	35.8700	35.9420	35.8700	35.9420	+1.214%	250	+6.815%
2025-04-22	35.3201	35.5108	35.3201	35.5108	+1.758%	1,321	+8.112%
2025-04-21	34.8974	34.8974	34.8974	34.8974	-1.525%	54	+10.013%
2025-04-17	35.4378	35.4378	35.4378	35.4378	+0.195%	159	+8.335%
2025-04-16	35.2700	35.3689	35.2700	35.3689	-1.580%	1,320	+8.546%
2025-04-15	36.0600	36.0600	35.9368	35.9368	+0.047%	379	+6.831%
2025-04-14	35.8400	36.1400	35.8300	35.9200	+0.680%	709	+6.881%
2025-04-11	35.6775	35.6775	35.6775	35.6775	+1.281%	164	+7.607%
2025-04-10	35.2261	35.2261	35.2261	35.2261	-2.657%	136	+8.986%
2025-04-09	33.1801	36.1877	33.1801	36.1877	+7.286%	607	+6.090%
2025-04-08	33.6400	33.7300	33.6400	33.7300	-0.949%	567	+13.820%
2025-04-07	34.3900	34.3900	34.0530	34.0530	-0.949%	176	+12.741%
2025-04-04	34.3794	34.3794	34.3794	34.3794	-4.362%	10	+11.670%
2025-04-03	36.0200	36.0200	35.9476	35.9476	-3.440%	216	+6.799%
2025-04-02	37.0400	37.2283	37.0400	37.2283	+0.561%	640	+3.125%
2025-04-01	37.0300	37.0300	37.0205	37.0205	+0.252%	100	+3.704%
2025-03-31	36.9000	36.9273	36.8900	36.9273	+0.294%	443	+3.965%
2025-03-28	36.8200	36.8200	36.8189	36.8189	-1.408%	406	+4.271%
2025-03-27	37.4188	37.4188	37.3448	37.3448	-0.177%	1,718	+2.803%
2025-03-26	37.4598	37.4598	37.4109	37.4109	-0.741%	846	+2.621%
2025-03-25	37.6900	37.6901	37.6900	37.6901	+0.030%	196	+1.861%
2025-03-24	37.6789	37.6789	37.6789	37.6789	+1.302%	142	+1.892%
2025-03-21	37.0600	37.1945	37.0600	37.1945	-0.012%	185	+3.218%
2025-03-20	37.1988	37.1988	37.1988	37.1988	-0.135%	36	+3.207%
2025-03-19	37.1667	37.2490	37.1600	37.2490	+0.761%	1,763	+3.067%
2025-03-18	37.0000	37.0000	36.9676	36.9676	-0.816%	525	+3.852%
2025-03-17	37.2716	37.2716	37.2716	37.2716	+0.487%	0	+3.005%
2025-03-14	37.0911	37.0911	37.0911	37.0911	+1.572%	4	+3.506%
2025-03-13	36.5171	36.5171	36.5171	36.5171	-0.965%	204	+5.133%
2025-03-12	36.8800	36.8800	36.8730	36.8730	+0.292%	397	+4.118%
2025-03-11	36.8900	36.8900	36.7658	36.7658	-0.441%	883	+4.422%
2025-03-10	36.9288	36.9288	36.9288	36.9288	-2.023%	302	+3.961%
2025-03-07	37.6914	37.6914	37.6914	37.6914	+0.453%	370	+1.858%
2025-03-06	37.7700	37.7700	37.5216	37.5216	-1.333%	692	+2.319%
2025-03-05	38.0286	38.0286	38.0286	38.0286	+0.869%	264	+0.955%
2025-03-04	37.7011	37.7011	37.7011	37.7011	-1.073%	695	+1.832%
2025-03-03	37.9100	38.1100	37.9100	38.1100	-1.123%	3,365	+0.739%
2025-02-28	38.4000	38.5428	38.4000	38.5428	+1.089%	836	-0.392%
2025-02-27	38.4900	38.4900	38.1277	38.1277	-1.136%	1,424	+0.692%
2025-02-26	38.8000	38.8000	38.4648	38.5658	-0.020%	2,765	-0.452%
2025-02-25	38.5735	38.5735	38.5735	38.5735	-0.388%	229	-0.472%
2025-02-24	38.7236	38.7236	38.7236	38.7236	-0.308%	99	-0.857%
2025-02-21	38.8900	38.8900	38.8434	38.8434	-1.384%	2,241	-1.163%
2025-02-20	39.2462	39.3885	39.2462	39.3885	-0.238%	1,101	-2.531%
2025-02-19	39.3900	39.4826	39.3900	39.4826	+0.311%	331	-2.763%
2025-02-18	39.3300	39.3601	39.3300	39.3601	+0.028%	2,949	-2.461%
2025-02-14	39.3900	39.3900	39.3400	39.3490	+0.066%	497	-2.433%
2025-02-13	39.3500	39.3500	39.3232	39.3232	+0.795%	341	-2.369%
2025-02-12	39.0129	39.0129	39.0129	39.0129	-0.184%	1	-1.593%
2025-02-11	39.1300	39.1300	39.0848	39.0848	+0.005%	400	-1.774%
2025-02-10	39.1300	39.1300	39.0830	39.0830	+0.516%	153	-1.769%
2025-02-07	38.8824	38.8824	38.8824	38.8824	-0.630%	224	-1.262%
2025-02-06	39.1291	39.1291	39.1291	39.1291	+0.282%	63	-1.885%
2025-02-05	39.0192	39.0192	39.0192	39.0192	+0.232%	111	-1.608%
2025-02-04	38.9400	38.9400	38.9289	38.9289	+0.384%	1,018	-1.380%
2025-02-03	38.4200	38.9100	38.4200	38.7800	-0.476%	1,365	-1.002%
2025-01-31	38.9600	38.9653	38.9600	38.9653	-0.406%	246	-1.472%
2025-01-30	38.9500	39.1242	38.9500	39.1242	+0.400%	291	-1.872%
2025-01-29	39.0239	39.0900	38.9684	38.9684	-0.404%	1,433	-1.480%
2025-01-28	39.1264	39.1264	39.1264	39.1264	+0.919%	87	-1.878%
2025-01-27	38.7800	38.7800	38.6800	38.7700	-1.267%	6,485	-0.976%
2025-01-24	39.2677	39.2677	39.2677	39.2677	-0.125%	99	-2.231%
2025-01-23	39.2400	39.3170	39.2300	39.3170	+0.257%	331	-2.354%
2025-01-22	39.2162	39.2162	39.2162	39.2162	+0.550%	71	-2.103%
2025-01-21	39.0017	39.0017	39.0017	39.0017	+0.611%	16	-1.564%
2025-01-17	38.8000	38.8300	38.7500	38.7649	+0.793%	1,494	-0.963%
2025-01-16	38.4500	38.4800	38.4500	38.4600	-0.167%	1,299	-0.178%
2025-01-15	38.4200	38.5900	38.4200	38.5243	+1.507%	3,731	-0.344%
2025-01-14	37.9200	37.9800	37.9200	37.9525	+0.086%	1,595	+1.157%
2025-01-13	37.8501	37.9200	37.8501	37.9200	+0.056%	1,163	+1.244%
2025-01-10	37.9300	37.9300	37.8986	37.8986	-1.142%	646	+1.301%
2025-01-08	38.3365	38.3365	38.3365	38.3365	+0.037%	138	+0.144%
2025-01-07	38.3225	38.3225	38.3225	38.3225	-0.774%	111	+0.180%
2025-01-06	38.6216	38.6216	38.6216	38.6216	+0.354%	29	-0.596%
2025-01-03	38.4853	38.4853	38.4853	38.4853	+1.051%	56	-0.243%
2025-01-02	38.2200	38.2200	38.0000	38.0850	-0.186%	3,880	+0.805%
2024-12-31	38.1700	38.1700	38.1558	38.1558	-0.543%	357	+0.618%
2024-12-30	38.2700	38.5100	38.2000	38.3640	-0.676%	2,201	+0.072%
2024-12-27	38.5300	38.6252	38.5300	38.6252	-4.364%	1,587	-0.605%
2024-12-26	40.3800	40.3879	40.3800	40.3879	-0.017%	202	-4.943%
2024-12-24	40.3400	40.3948	40.3400	40.3948	+0.707%	200	-4.959%
2024-12-23	39.7900	40.1112	39.7900	40.1112	+0.532%	312	-4.287%
2024-12-20	39.5300	39.8991	39.5300	39.8991	+0.748%	193	-3.778%
2024-12-19	39.6030	39.6030	39.6030	39.6030	-0.113%	37	-3.059%
2024-12-18	40.6300	40.6300	39.6477	39.6477	-2.177%	3,604	-3.168%
2024-12-17	40.5600	40.5600	40.5300	40.5300	-0.312%	409	-5.276%
2024-12-16	40.6600	40.7300	40.6567	40.6567	+0.399%	735	-5.571%
2024-12-13	40.5100	40.5100	40.4950	40.4950	-0.079%	1,430	-5.194%
2024-12-12	40.5272	40.5272	40.5272	40.5272	-0.325%	84	-5.270%
2024-12-11	40.5500	40.6647	40.5500	40.6595	+0.580%	1,321	-5.578%
2024-12-10	40.4300	40.4300	40.4250	40.4250	-0.296%	327	-5.030%
2024-12-09	40.5450	40.5450	40.5450	40.5450	-0.310%	104	-5.311%
2024-12-06	40.6711	40.6711	40.6711	40.6711	+0.126%	0	-5.605%
2024-12-05	40.6800	40.6800	40.6201	40.6201	-0.096%	2,257	-5.486%
2024-12-04	40.6593	40.6593	40.6593	40.6593	+0.537%	0	-5.577%
2024-12-03	40.4422	40.4422	40.4422	40.4422	-0.006%	0	-5.070%
2024-12-02	40.4065	40.4450	40.4065	40.4448	+0.091%	11,005	-5.077%
2024-11-29	40.4081	40.4081	40.4081	40.4081	+0.620%	77	-4.990%
2024-11-27	40.1590	40.1590	40.1590	40.1590	-0.407%	0	-4.401%
2024-11-26	40.2800	40.3232	40.2650	40.3232	+0.508%	2,924	-4.790%
2024-11-25	40.1100	40.1400	39.9700	40.1193	+0.241%	4,248	-4.306%
2024-11-22	40.0230	40.0230	40.0230	40.0230	+0.254%	25	-4.076%
2024-11-21	39.7000	39.9900	39.7000	39.9217	+0.495%	563	-3.833%
2024-11-20	39.7250	39.7250	39.7250	39.7250	-0.044%	0	-3.357%
2024-11-19	39.5300	39.7426	39.5300	39.7426	+0.279%	477	-3.399%
2024-11-18	39.6600	39.7100	39.6000	39.6321	+0.248%	889	-3.130%
2024-11-15	39.5342	39.5342	39.5342	39.5342	-0.930%	5	-2.890%
2024-11-14	39.9053	39.9053	39.9053	39.9053	-0.498%	75	-3.793%
2024-11-13	40.1052	40.1052	40.1052	40.1052	+0.075%	212	-4.273%
2024-11-12	40.0001	40.0750	40.0000	40.0750	-0.316%	1,436	-4.201%
2024-11-11	40.2020	40.2020	40.2020	40.2020	+0.147%	0	-4.503%
2024-11-08	40.1431	40.1431	40.1431	40.1431	+0.328%	1	-4.363%
2024-11-07	40.0120	40.0120	40.0120	40.0120	+0.625%	2	-4.050%
2024-11-06	39.7635	39.7635	39.7635	39.7635	+2.046%	0	-3.450%
2024-11-05	38.7600	38.9662	38.7600	38.9662	+0.834%	2,537	-1.475%
2024-11-04	38.6439	38.6439	38.6439	38.6439	-0.176%	63	-0.653%
2024-11-01	38.7122	38.7122	38.7122	38.7122	+0.118%	0	-0.828%
2024-10-31	38.6666	38.6666	38.6666	38.6666	-1.311%	128	-0.711%
2024-10-30	39.2700	39.2700	39.1600	39.1803	-0.243%	210	-2.013%
2024-10-29	39.2100	39.2757	39.2100	39.2757	+0.140%	1,862	-2.251%
2024-10-28	39.2799	39.2799	39.2207	39.2207	+0.291%	253	-2.114%
2024-10-25	39.1068	39.1068	39.1068	39.1068	-0.087%	0	-1.829%
2024-10-24	39.1408	39.1408	39.1408	39.1408	+0.261%	0	-1.914%
2024-10-23	38.8808	39.0389	38.8808	39.0389	-0.808%	645	-1.658%
2024-10-22	39.3570	39.3570	39.3570	39.3570	+0.079%	0	-2.453%
2024-10-21	39.2759	39.3258	39.2759	39.3258	-0.250%	577	-2.376%
2024-10-18	39.4244	39.4244	39.4244	39.4244	+0.277%	1	-2.620%
2024-10-17	39.4000	39.4000	39.3154	39.3154	+0.008%	100	-2.350%
2024-10-16	39.3121	39.3121	39.3121	39.3121	+0.413%	0	-2.342%
2024-10-15	39.2700	39.2700	39.1506	39.1506	-0.686%	191	-1.939%
2024-10-14	39.4209	39.4209	39.4209	39.4209	+0.639%	119	-2.611%
2024-10-11	39.1705	39.1705	39.1705	39.1705	+0.603%	128	-1.988%
2024-10-10	38.9500	38.9600	38.9357	38.9357	-0.231%	357	-1.397%
2024-10-09	39.0257	39.0257	39.0257	39.0257	+0.584%	0	-1.625%
2024-10-08	38.7991	38.7991	38.7991	38.7991	+0.711%	45	-1.050%
2024-10-07	38.5100	38.5300	38.5100	38.5252	-0.711%	1,126	-0.347%
2024-10-04	38.7400	38.8012	38.7400	38.8012	+0.768%	1,476	-1.056%
2024-10-03	38.5056	38.5056	38.5056	38.5056	-0.322%	47	-0.296%
2024-10-02	38.5400	38.6301	38.5400	38.6301	+0.030%	321,670	-0.617%
2024-10-01	38.6185	38.6185	38.6185	38.6185	-0.714%	47	-0.588%
2024-09-30	38.7550	38.8964	38.7500	38.8964	+0.363%	1,395	-1.298%
2024-09-27	38.7556	38.7556	38.7556	38.7556	-0.122%	84	-0.939%
2024-09-26	38.8030	38.8030	38.8030	38.8030	+0.379%	277	-1.060%
2024-09-25	38.6565	38.6565	38.6565	38.6565	-0.176%	0	-0.685%
2024-09-24	38.7247	38.7247	38.7247	38.7247	+0.210%	1	-0.860%
2024-09-23	38.6400	38.6800	38.6265	38.6436	+0.168%	2,804	-0.652%
2024-09-20	38.5789	38.5789	38.5789	38.5789	-0.130%	85	-0.485%
2024-09-19	38.6293	38.6293	38.6293	38.6293	+1.195%	81	-0.615%
2024-09-18	38.3300	38.4500	38.1200	38.1732	-0.076%	877	+0.572%
2024-09-17	38.2713	38.2713	38.2022	38.2022	-0.070%	1,759	+0.496%
2024-09-16	38.2288	38.2288	38.2288	38.2288	+0.037%	30	+0.426%
2024-09-13	38.2300	38.3500	38.1400	38.2148	+0.609%	4,615	+0.463%
2024-09-12	37.9400	38.0300	37.9400	37.9834	+0.247%	417	+1.075%
2024-09-11	37.8200	37.8900	37.8200	37.8900	+0.953%	332	+1.324%
2024-09-10	37.5895	37.5895	37.5323	37.5323	+0.454%	303	+2.289%
2024-09-09	37.3625	37.3625	37.3625	37.3625	+0.761%	61	+2.754%
2024-09-06	37.1700	37.1700	37.0803	37.0803	-1.234%	475	+3.536%
2024-09-05	37.4600	37.5434	37.4600	37.5434	-0.169%	265	+2.259%
2024-09-04	37.7900	37.7900	37.6070	37.6070	-0.177%	326,059	+2.086%
2024-09-03	37.9200	37.9200	37.6500	37.6735	-1.892%	11,979	+1.906%
2024-08-30	38.1100	38.4000	38.1100	38.4000	+0.953%	2,699	-0.022%
2024-08-29	38.0375	38.0375	38.0375	38.0375	-0.059%	164	+0.931%
2024-08-28	38.0600	38.0600	38.0600	38.0600	-0.447%	247	+0.871%
2024-08-27	38.2309	38.2309	38.2309	38.2309	+0.134%	58	+0.420%
2024-08-26	38.1800	38.1868	38.1600	38.1798	-0.277%	4,343	+0.555%
2024-08-23	38.1599	38.2859	38.1599	38.2859	+0.987%	744	+0.276%
2024-08-22	38.1100	38.1100	37.9117	37.9117	-0.776%	429	+1.266%
2024-08-21	38.1800	38.2083	38.1800	38.2083	+0.308%	338	+0.480%
2024-08-20	38.0911	38.0911	38.0911	38.0911	-0.018%	198	+0.789%
2024-08-19	37.8300	38.0978	37.8300	38.0978	+0.759%	6,100	+0.771%
2024-08-16	37.6900	37.8107	37.6900	37.8107	+0.296%	103	+1.536%
2024-08-15	37.6992	37.6992	37.6992	37.6992	+1.181%	12	+1.837%
2024-08-14	37.1600	37.2592	37.1600	37.2592	+0.380%	389	+3.039%
2024-08-13	37.1000	37.1200	37.1000	37.1180	+1.451%	1,103	+3.431%
2024-08-12	36.5873	36.5873	36.5873	36.5873	-0.038%	12	+4.931%
2024-08-09	36.6011	36.6011	36.6011	36.6011	+0.424%	201	+4.892%
2024-08-08	36.5000	36.5000	36.4466	36.4466	+1.696%	335	+5.337%
2024-08-07	35.8389	35.8389	35.8389	35.8389	-0.682%	99	+7.123%
2024-08-06	36.0849	36.0849	36.0849	36.0849	+0.858%	35	+6.392%
2024-08-05	35.4000	35.8100	35.4000	35.7780	-2.439%	769	+7.305%
2024-08-02	36.7400	36.7692	36.6726	36.6726	-1.439%	352	+4.687%
2024-08-01	37.3300	37.3300	37.2080	37.2080	-1.209%	115	+3.181%
2024-07-31	37.6633	37.6633	37.6633	37.6633	+1.205%	12	+1.934%
2024-07-30	37.2148	37.2148	37.2148	37.2148	-0.328%	106	+3.162%
2024-07-29	37.3373	37.3373	37.3373	37.3373	+0.237%	0	+2.824%
2024-07-26	37.2490	37.2490	37.2490	37.2490	+0.672%	0	+3.067%
2024-07-25	37.2001	37.2001	37.0002	37.0002	-0.302%	217	+3.761%
2024-07-24	37.2100	37.2100	37.1121	37.1121	-1.914%	2,769	+3.448%
2024-07-23	37.8600	37.8600	37.8364	37.8364	-0.171%	421	+1.467%
2024-07-22	37.9400	37.9700	37.8600	37.9011	+0.962%	3,846	+1.294%
2024-07-19	37.6400	37.7200	37.5400	37.5400	-0.637%	1,730	+2.269%
2024-07-18	37.8300	37.8300	37.7000	37.7808	-0.710%	2,322	+1.617%
2024-07-17	38.0508	38.0508	38.0508	38.0508	-1.122%	9	+0.896%
2024-07-16	38.4824	38.4824	38.4824	38.4824	+0.597%	0	-0.236%
2024-07-15	38.2540	38.2540	38.2540	38.2540	+0.175%	80	+0.360%
2024-07-12	38.1871	38.1871	38.1871	38.1871	+0.435%	3	+0.536%
2024-07-11	38.0216	38.0216	38.0216	38.0216	-0.690%	80	+0.973%
2024-07-10	38.2856	38.2856	38.2856	38.2856	+0.852%	10	+0.277%
2024-07-09	37.9800	38.0100	37.9620	37.9620	+0.091%	1,210	+1.132%
2024-07-08	37.9274	37.9274	37.9274	37.9274	+0.050%	16	+1.224%
2024-07-05	37.9084	37.9084	37.9084	37.9084	+0.569%	11	+1.275%
2024-07-03	37.6939	37.6939	37.6939	37.6939	+0.392%	58	+1.851%
2024-07-02	37.4000	37.5469	37.4000	37.5469	+0.463%	208	+2.250%
2024-07-01	37.3739	37.3739	37.3739	37.3739	+0.157%	0	+2.723%
2024-06-28	37.3155	37.3155	37.3155	37.3155	-0.204%	0	+2.884%
2024-06-27	37.3916	37.3916	37.3916	37.3916	-0.035%	0	+2.674%
2024-06-26	37.4048	37.4048	37.4048	37.4048	+0.139%	95	+2.638%
2024-06-25	37.3200	37.3530	37.3200	37.3530	+0.242%	200	+2.780%
2024-06-24	37.3600	37.3600	37.2630	37.2630	-0.221%	706	+3.029%
2024-06-21	37.3400	37.3457	37.3400	37.3457	-0.113%	173	+2.801%
2024-06-20	37.3879	37.3879	37.3879	37.3879	-0.194%	258	+2.685%
2024-06-18	37.4605	37.4605	37.4605	37.4605	+0.215%	10	+2.486%
2024-06-17	37.3802	37.3802	37.3802	37.3802	+0.793%	1	+2.706%
2024-06-14	37.0861	37.0861	37.0861	37.0861	-0.143%	72	+3.520%
2024-06-13	37.1393	37.1393	37.1393	37.1393	+0.146%	85	+3.372%
2024-06-12	37.0200	37.0852	37.0200	37.0852	+0.788%	110	+3.523%
2024-06-11	36.6200	36.7953	36.6200	36.7953	+0.203%	280	+4.338%
2024-06-10	36.7207	36.7207	36.7207	36.7207	+0.198%	28	+4.550%
2024-06-07	36.6600	36.6600	36.6480	36.6480	+0.011%	331	+4.758%
2024-06-06	36.6438	36.6438	36.6438	36.6438	-0.091%	0	+4.770%
2024-06-05	36.6600	36.6772	36.6600	36.6772	+1.015%	167	+4.674%
2024-06-04	36.3085	36.3085	36.3085	36.3085	+0.166%	22	+5.737%
2024-06-03	36.2484	36.2484	36.2484	36.2484	+0.044%	93	+5.913%
2024-05-31	36.2326	36.2326	36.2326	36.2326	+0.674%	2	+5.959%
2024-05-30	36.1400	36.1400	35.9900	35.9900	-0.545%	1,001	+6.673%
2024-05-29	36.1900	36.1900	36.1872	36.1872	-0.545%	301	+6.092%
2024-05-28	36.4100	36.4100	36.3100	36.3855	+0.020%	600	+5.513%
2024-05-24	36.3783	36.3783	36.3783	36.3783	+0.610%	1	+5.534%
2024-05-23	36.1500	36.1600	36.1500	36.1576	-0.502%	2,227	+6.179%
2024-05-22	36.3100	36.3400	36.3100	36.3400	-0.360%	1,160	+5.646%
2024-05-21	36.4712	36.4712	36.4712	36.4712	+0.201%	0	+5.266%
2024-05-20	36.4200	36.4700	36.3980	36.3980	+0.141%	2,713	+5.477%
2024-05-17	36.2600	36.3466	36.2600	36.3466	+0.008%	100	+5.626%
2024-05-16	36.3800	36.3800	36.3436	36.3436	-0.088%	275	+5.635%
2024-05-15	36.2999	36.3755	36.2999	36.3755	+0.961%	106	+5.542%
2024-05-14	35.9200	36.0293	35.9200	36.0293	+0.423%	2,920	+6.557%
2024-05-13	35.8777	35.8777	35.8777	35.8777	-0.058%	180	+7.007%
2024-05-10	35.8400	35.8985	35.8400	35.8985	+0.223%	497	+6.945%
2024-05-09	35.8185	35.8185	35.8185	35.8185	+0.289%	36	+7.184%
2024-05-08	35.7152	35.7152	35.7152	35.7152	+0.084%	239	+7.494%
2024-05-07	35.6854	35.6854	35.6854	35.6854	+0.188%	98	+7.583%
2024-05-06	35.6186	35.6186	35.6186	35.6186	+0.775%	95	+7.785%
2024-05-03	35.3447	35.3447	35.3447	35.3447	+1.092%	37	+8.621%
2024-05-02	34.9629	34.9629	34.9629	34.9629	+0.490%	0	+9.807%
2024-05-01	35.1200	35.1200	34.7925	34.7925	-0.339%	203	+10.344%
2024-04-30	35.0100	35.0300	34.9109	34.9109	-1.016%	578	+9.970%
2024-04-29	35.2200	35.2691	35.2200	35.2691	+0.175%	163	+8.853%
2024-04-26	35.2076	35.2076	35.2076	35.2076	+0.841%	0	+9.044%
2024-04-25	34.9140	34.9140	34.9140	34.9140	-0.425%	76	+9.960%
2024-04-24	35.0000	35.0630	34.9700	35.0630	+0.067%	342	+9.493%
2024-04-23	35.0400	35.0400	35.0395	35.0395	+0.855%	469	+9.567%
2024-04-22	34.9200	34.9200	34.7425	34.7425	+0.640%	648	+10.503%
2024-04-19	34.5200	34.5217	34.5200	34.5217	-0.594%	299	+11.210%
2024-04-18	34.7900	34.7900	34.7280	34.7280	-0.268%	165	+10.549%
2024-04-17	34.8300	34.8300	34.8213	34.8213	-0.454%	165	+10.253%
2024-04-16	34.9802	34.9802	34.9802	34.9802	-0.166%	172	+9.752%
2024-04-15	35.0000	35.1000	35.0000	35.0384	-0.879%	3,169	+9.570%
2024-04-12	35.3700	35.4200	35.3300	35.3491	-1.162%	1,266	+8.607%
2024-04-11	35.6100	35.8300	35.6100	35.7648	+0.532%	484	+7.345%
2024-04-10	35.5300	35.5756	35.5300	35.5756	-0.597%	335	+7.916%
2024-04-09	35.7894	35.7894	35.7894	35.7894	-0.025%	65	+7.271%
2024-04-08	35.8000	35.8000	35.7984	35.7984	-0.028%	144	+7.244%
2024-04-05	35.7500	35.8083	35.7500	35.8083	+0.875%	415	+7.214%
2024-04-04	36.0000	36.0200	35.4976	35.4976	-0.898%	1,331	+8.153%
2024-04-03	35.8700	35.8700	35.8193	35.8193	+0.055%	172	+7.181%
2024-04-02	35.7100	35.7997	35.7100	35.7997	-0.640%	258	+7.240%
2024-04-01	35.9800	36.0302	35.9800	36.0302	-0.233%	384	+6.554%
2024-03-28	36.0500	36.1145	36.0500	36.1145	+0.275%	295	+6.305%
2024-03-27	35.8800	36.0153	35.8800	36.0153	+0.633%	100	+6.598%
2024-03-26	35.9000	35.9300	35.7888	35.7888	-0.162%	1,314	+7.273%
2024-03-25	35.8469	35.8469	35.8469	35.8469	-0.332%	1	+7.099%
2024-03-22	35.9663	35.9663	35.9663	35.9663	-0.066%	0	+6.743%
2024-03-21	35.9902	35.9902	35.9902	35.9902	+0.260%	198	+6.672%
2024-03-20	35.6000	35.8968	35.6000	35.8968	+0.708%	283	+6.950%
2024-03-19	35.4200	35.6443	35.4200	35.6443	+0.478%	100	+7.708%
2024-03-18	35.5200	35.5200	35.4748	35.4748	+0.521%	300	+8.222%
2024-03-15	35.2500	35.2910	35.2500	35.2910	-0.500%	107	+8.786%
2024-03-14	35.4800	35.4800	35.4685	35.4685	-0.246%	206	+8.241%
2024-03-13	35.5561	35.5561	35.5561	35.5561	-0.169%	14	+7.975%
2024-03-12	35.6000	35.6162	35.6000	35.6162	+0.938%	130	+7.793%
2024-03-11	35.2300	35.2852	35.2300	35.2852	-0.237%	139	+8.804%
2024-03-08	35.3692	35.3692	35.3692	35.3692	-0.385%	61	+8.545%
2024-03-07	35.5243	35.5243	35.5058	35.5058	+0.749%	329	+8.128%
2024-03-06	35.3300	35.3300	35.2420	35.2420	+0.468%	217	+8.937%
2024-03-05	35.0000	35.0779	35.0000	35.0779	-0.879%	155	+9.447%
2024-03-04	35.4200	35.4200	35.3888	35.3888	-0.097%	100	+8.485%
2024-03-01	35.4230	35.4230	35.4230	35.4230	+0.582%	78	+8.380%
2024-02-29	35.1400	35.2179	35.0300	35.2179	+0.627%	400	+9.012%
2024-02-28	34.9984	34.9984	34.9984	34.9984	-0.212%	0	+9.695%
2024-02-27	34.9500	35.0729	34.9500	35.0729	+0.146%	2,288	+9.462%
2024-02-26	35.0219	35.0219	35.0219	35.0219	-0.325%	1	+9.622%
2024-02-23	35.2277	35.2277	35.1361	35.1361	+0.081%	408	+9.265%
2024-02-22	34.9500	35.1078	34.9500	35.1078	+1.671%	100	+9.353%
2024-02-21	34.5309	34.5309	34.5309	34.5309	+0.148%	1	+11.180%
2024-02-20	34.4800	34.4800	34.4800	34.4800	-0.524%	100	+11.345%
2024-02-16	34.7700	34.7800	34.6618	34.6618	-0.307%	400	+10.761%
2024-02-15	34.7685	34.7685	34.7685	34.7685	+0.419%	0	+10.421%
2024-02-14	34.6234	34.6234	34.6234	34.6234	+0.756%	1	+10.883%
2024-02-13	34.4400	34.4400	34.3637	34.3637	-1.054%	406	+11.721%
2024-02-12	34.7296	34.7296	34.7296	34.7296	-0.059%	180	+10.544%
2024-02-09	34.7501	34.7501	34.7501	34.7501	+0.511%	0	+10.479%
2024-02-08	34.5734	34.5734	34.5734	34.5734	+0.020%	54	+11.044%
2024-02-07	34.5400	34.5666	34.5400	34.5666	+0.688%	200	+11.066%
2024-02-06	34.3100	34.3400	34.3100	34.3305	-0.007%	897	+11.829%
2024-02-05	34.3328	34.3328	34.3328	34.3328	-0.292%	3	+11.822%
2024-02-02	34.4333	34.4333	34.4333	34.4333	+1.040%	4	+11.496%
2024-02-01	34.0789	34.0789	34.0789	34.0789	+0.757%	5	+12.655%
2024-01-31	34.0400	34.0400	33.8227	33.8227	-1.168%	505	+13.508%
2024-01-30	34.2300	34.2300	34.2223	34.2223	-0.072%	103	+12.183%
2024-01-29	34.0900	34.2470	34.0900	34.2470	+0.635%	1,748	+12.102%
2024-01-26	34.0309	34.0309	34.0309	34.0309	-0.009%	0	+12.814%
2024-01-25	34.0339	34.0339	34.0339	34.0339	+0.286%	0	+12.804%
2024-01-24	33.9370	33.9370	33.9370	33.9370	+0.100%	0	+13.126%
2024-01-23	33.8300	33.9030	33.8300	33.9030	+0.209%	337	+13.240%
2024-01-22	33.8100	33.8322	33.8100	33.8322	+0.271%	641	+13.477%
2024-01-19	33.7409	33.7409	33.7409	33.7409	+0.906%	0	+13.784%
2024-01-18	33.4380	33.4380	33.4380	33.4380	+0.569%	0	+14.814%
2024-01-17	33.2400	33.2489	33.2400	33.2489	-0.254%	6,601	+15.467%
2024-01-16	33.3335	33.3335	33.3335	33.3335	-0.349%	103	+15.174%
2024-01-12	33.4504	33.4504	33.4504	33.4504	+0.001%	37	+14.772%
2024-01-11	33.4600	33.4747	33.3200	33.4499	+0.009%	5,881	+14.773%
2024-01-10	33.4700	33.4900	33.4468	33.4468	+0.392%	1,751	+14.784%
2024-01-09	33.3500	33.3500	33.3161	33.3161	-0.106%	230	+15.234%
2024-01-08	33.3516	33.3516	33.3516	33.3516	+1.030%	127	+15.112%
2024-01-05	33.0000	33.0600	33.0000	33.0115	+0.119%	447	+16.298%
2024-01-04	32.9722	32.9722	32.9722	32.9722	-0.214%	47	+16.436%
2024-01-03	33.1300	33.1300	33.0429	33.0429	-0.621%	960	+16.187%
2024-01-02	33.2700	33.2800	33.2495	33.2495	-0.503%	417	+15.465%
2023-12-29	33.5500	33.5500	33.3800	33.4176	-0.111%	2,764	+14.884%
2023-12-28	33.4800	33.4991	33.4546	33.4546	+0.059%	1,423	+14.757%
2023-12-27	33.4900	33.4900	33.3900	33.4349	-3.457%	1,088	+14.825%
2023-12-26	34.6151	34.6323	34.6151	34.6323	+0.415%	279	+10.855%
2023-12-22	34.4700	34.4893	34.4200	34.4893	+0.201%	700	+11.315%
2023-12-21	34.3600	34.4201	34.3600	34.4201	+0.605%	172	+11.538%
2023-12-20	34.2131	34.2131	34.2131	34.2131	-0.899%	21	+12.213%
2023-12-19	34.5200	34.5235	34.5200	34.5235	+0.316%	333	+11.204%
2023-12-18	34.4103	34.4148	34.4103	34.4148	+0.347%	122	+11.555%
2023-12-15	34.2500	34.2959	34.2200	34.2959	+0.102%	1,387	+11.942%
2023-12-14	34.2611	34.2611	34.2611	34.2611	+0.239%	6	+12.056%
2023-12-13	33.9000	34.1795	33.9000	34.1795	+0.931%	7,251	+12.323%
2023-12-12	33.7500	33.8641	33.7500	33.8641	+0.205%	400	+13.370%
2023-12-11	33.7948	33.7948	33.7948	33.7948	+0.280%	4	+13.602%
2023-12-08	33.7005	33.7005	33.7005	33.7005	+0.330%	98	+13.920%
2023-12-07	33.5100	33.5898	33.5100	33.5898	+0.678%	400	+14.295%

.dark-mode .y3rCx1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y3rCx1{ color: #333333; background-color: white; border: 2px solid #333333; }SEPZTrueShares Structured Outcome (September) ETFstock BATS ETF

SEPZ
TrueShares Structured Outcome (September) ETF
stock BATS ETF