TrueShares Structured Outcome (September) ETF (SEPZ) Historical Stock Data
34.79 ↓0.12 (-0.34%)
As of February 27, 2024, 1:20pm EST.
Historical Data
In the past 30 trading days, SEPZ is down -0.06% a day on average. There have been 19 days where TrueShares Structured Outcome (September) ETF closed green and 11 days where SEPZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 35.12 | 34.79 | ↓$0.33 (-0.93%) | 34.79 | 35.12 | 203 |
| 2024-04-30 | 35.01 | 34.91 | ↓$0.10 (-0.28%) | 34.91 | 35.03 | 578 |
| 2024-04-29 | 35.22 | 35.27 | ↑$0.05 (0.14%) | 35.22 | 35.27 | 163 |
| 2024-04-25 | 34.91 | 34.91 | ↑$0.00 (0.00%) | 34.91 | 34.91 | 76 |
| 2024-04-24 | 35.00 | 35.06 | ↑$0.06 (0.18%) | 34.97 | 35.06 | 342 |
| 2024-04-23 | 35.04 | 35.04 | ↓$0.00 (0.00%) | 35.04 | 35.04 | 469 |
| 2024-04-22 | 34.92 | 34.74 | ↓$0.18 (-0.51%) | 34.74 | 34.92 | 648 |
| 2024-04-19 | 34.52 | 34.52 | ↑$0.00 (0.00%) | 34.52 | 34.52 | 299 |
| 2024-04-16 | 34.98 | 34.98 | ↑$0.00 (0.00%) | 34.98 | 34.98 | 172 |
| 2024-04-12 | 35.37 | 35.35 | ↓$0.02 (-0.06%) | 35.33 | 35.37 | 1.27K |
| 2024-04-11 | 35.61 | 35.76 | ↑$0.15 (0.43%) | 35.61 | 35.83 | 484 |
| 2024-04-10 | 35.53 | 35.58 | ↑$0.05 (0.13%) | 35.53 | 35.58 | 335 |
| 2024-04-09 | 35.79 | 35.79 | ↑$0.00 (0.00%) | 35.79 | 35.79 | 65 |
| 2024-04-05 | 35.75 | 35.81 | ↑$0.06 (0.16%) | 35.75 | 35.81 | 400 |
| 2024-03-15 | 35.25 | 35.29 | ↑$0.04 (0.12%) | 35.25 | 35.29 | 100 |
| 2024-03-08 | 35.37 | 35.37 | ↑$0.00 (0.00%) | 35.37 | 35.37 | 100 |
| 2024-03-06 | 35.33 | 35.24 | ↓$0.09 (-0.25%) | 35.24 | 35.33 | 217 |
| 2024-03-01 | 35.42 | 35.42 | ↑$0.00 (0.00%) | 35.42 | 35.42 | 100 |
| 2024-02-23 | 35.23 | 35.14 | ↓$0.09 (-0.26%) | 35.14 | 35.23 | 400 |
| 2024-02-20 | 34.48 | 34.48 | ↑$0.00 (0.00%) | 34.48 | 34.48 | 100 |
| 2024-02-16 | 34.77 | 34.66 | ↓$0.11 (-0.31%) | 34.66 | 34.78 | 400 |
| 2024-02-06 | 34.31 | 34.34 | ↑$0.03 (0.09%) | 34.31 | 34.33 | 897 |
| 2024-02-02 | 34.43 | 34.43 | ↑$0.00 (0.00%) | 34.43 | 34.43 | 100 |
| 2024-01-30 | 34.23 | 34.22 | ↓$0.01 (-0.02%) | 34.22 | 34.23 | 103 |
| 2024-01-12 | 33.45 | 33.45 | ↑$0.00 (0.00%) | 33.45 | 33.45 | 100 |
| 2024-01-05 | 33.00 | 33.01 | ↑$0.01 (0.04%) | 33.00 | 33.06 | 400 |
| 2023-12-29 | 33.55 | 33.42 | ↓$0.13 (-0.39%) | 33.38 | 33.55 | 2.76K |
| 2023-12-28 | 33.48 | 33.45 | ↓$0.03 (-0.08%) | 33.45 | 33.50 | 1.42K |
| 2023-12-27 | 33.43 | 33.43 | ↑$0.00 (0.00%) | 33.43 | 33.43 | 1.09K |
| 2023-12-22 | 34.47 | 34.49 | ↑$0.02 (0.06%) | 34.42 | 34.49 | 700 |
Create an account or log in to view more rows.
$SEPZ cover that shit
$SEPZ they don’t want us to shine… But we gon shine…
$SEPZ buy the fear
$SEPZ buy and hodl friends. we may be early
but we are not wrong. very soon.
$SEPZ tomorrow will be an explosion day
I believe it!
$SEPZ omg this is bullshit
$SEPZ the redness has arrived
$SEPZ I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$SEPZ happy weekend!
$SEPZ ready to explode