TrueShares Structured Outcome (April) ETF (APRZ) Historical Stock Data
31.21 ↑0.00 (0.00%)
As of April 8, 2024, 1:15pm EST.
Historical Data
In the past 30 trading days, APRZ is down -0.07% a day on average. There have been 22 days where TrueShares Structured Outcome (April) ETF closed green and 8 days where APRZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 31.34 | 31.21 | ↓$0.13 (-0.40%) | 31.21 | 31.34 | 3.15K |
| 2024-04-16 | 31.32 | 31.33 | ↑$0.01 (0.03%) | 31.32 | 31.33 | 396 |
| 2024-04-15 | 31.79 | 31.36 | ↓$0.42 (-1.33%) | 31.36 | 31.79 | 856 |
| 2024-04-12 | 31.60 | 31.62 | ↑$0.02 (0.06%) | 31.60 | 31.65 | 315 |
| 2024-04-11 | 31.80 | 31.95 | ↑$0.15 (0.47%) | 31.80 | 31.95 | 600 |
| 2024-04-09 | 31.90 | 31.97 | ↑$0.07 (0.21%) | 31.89 | 31.97 | 1.18K |
| 2024-04-08 | 32.00 | 31.95 | ↓$0.05 (-0.17%) | 31.95 | 32.00 | 3.57K |
| 2024-04-05 | 31.83 | 31.97 | ↑$0.14 (0.43%) | 31.83 | 31.97 | 804 |
| 2024-04-04 | 32.17 | 31.73 | ↓$0.44 (-1.36%) | 31.73 | 32.17 | 4.25K |
| 2024-04-03 | 31.95 | 32.01 | ↑$0.06 (0.17%) | 31.95 | 32.08 | 4.85K |
| 2024-04-02 | 31.90 | 31.98 | ↑$0.08 (0.25%) | 31.90 | 31.98 | 1.38K |
| 2024-04-01 | 32.13 | 32.11 | ↓$0.02 (-0.07%) | 32.11 | 32.13 | 574.86K |
| 2024-03-28 | 32.23 | 32.25 | ↑$0.02 (0.08%) | 32.23 | 32.25 | 500 |
| 2024-03-27 | 32.13 | 32.13 | ↑$0.00 (0.00%) | 32.13 | 32.13 | 28 |
| 2024-03-25 | 32.00 | 32.00 | ↑$0.00 (0.00%) | 32.00 | 32.00 | 6 |
| 2024-03-18 | 31.66 | 31.66 | ↑$0.00 (0.00%) | 31.66 | 31.66 | 15 |
| 2024-03-15 | 31.51 | 31.46 | ↓$0.05 (-0.15%) | 31.46 | 31.51 | 3.28K |
| 2024-03-13 | 31.74 | 31.74 | ↑$0.00 (0.00%) | 31.74 | 31.74 | 86 |
| 2024-03-12 | 31.80 | 31.80 | ↑$0.00 (0.00%) | 31.80 | 31.80 | 2 |
| 2024-03-08 | 31.76 | 31.54 | ↓$0.22 (-0.70%) | 31.54 | 31.76 | 732 |
| 2024-02-26 | 31.26 | 31.26 | ↑$0.00 (0.00%) | 31.26 | 31.26 | 59 |
| 2024-02-23 | 31.36 | 31.36 | ↑$0.00 (0.00%) | 31.36 | 31.36 | 3 |
| 2024-02-16 | 30.91 | 30.91 | ↑$0.00 (0.00%) | 30.91 | 30.91 | 49 |
| 2024-02-15 | 30.95 | 31.02 | ↑$0.07 (0.21%) | 30.95 | 31.02 | 107 |
| 2024-02-14 | 30.79 | 30.87 | ↑$0.08 (0.25%) | 30.79 | 30.87 | 1K |
| 2024-02-13 | 30.62 | 30.62 | ↑$0.00 (0.00%) | 30.62 | 30.62 | 20 |
| 2024-02-12 | 31.05 | 30.98 | ↓$0.07 (-0.22%) | 30.98 | 31.05 | 8.09K |
| 2024-02-09 | 30.99 | 30.99 | ↑$0.00 (0.00%) | 30.99 | 30.99 | 59 |
| 2024-02-07 | 30.80 | 30.80 | ↑$0.00 (0.00%) | 30.80 | 30.80 | 49 |
| 2024-02-06 | 30.52 | 30.59 | ↑$0.07 (0.22%) | 30.52 | 30.59 | 1.05K |
Create an account or log in to view more rows.
$APRZ the trend is your friend
until the end.
$APRZ what happen
$APRZ used to this fuckery!! Not leaving no chance !
$APRZ what’s next bulls
$APRZ buy more doomers!!!
$APRZ Let’s get it
$APRZ Who’s still buying calls?
$APRZ the best advice has been no stop losses. Would have cost a fortune!!!
$APRZ take us to the moon
lets goooooo
$APRZ let’s go baby!