TrueShares Structured Outcome (November) ETF (NVMZ) Historical Stock Data
44.21 ↑0.00 (0.00%)
As of July 28, 2021, 12:04pm EST.
Historical Data
In the past 30 trading days, NVMZ is up 0.03% a day on average. There have been 18 days where TrueShares Structured Outcome (November) ETF closed green and 12 days where NVMZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | 44.31 | 44.21 | ↓$0.10 (-0.22%) | 44.21 | 44.31 | 196 |
| 2025-11-07 | 44.54 | 44.81 | ↑$0.27 (0.61%) | 44.54 | 44.81 | 2.81K |
| 2025-10-31 | 45.65 | 45.50 | ↓$0.15 (-0.34%) | 45.50 | 45.65 | 462 |
| 2025-10-17 | 44.51 | 44.47 | ↓$0.04 (-0.10%) | 44.47 | 44.51 | 246 |
| 2025-09-12 | 44.02 | 44.04 | ↑$0.02 (0.05%) | 44.02 | 44.04 | 129 |
| 2025-08-29 | 43.26 | 43.27 | ↑$0.01 (0.02%) | 43.26 | 43.27 | 277 |
| 2025-08-22 | 42.60 | 43.23 | ↑$0.63 (1.48%) | 42.60 | 43.28 | 2.90K |
| 2025-08-15 | 43.19 | 43.22 | ↑$0.03 (0.08%) | 43.19 | 43.22 | 3.73K |
| 2025-08-01 | 41.99 | 42.10 | ↑$0.11 (0.25%) | 41.99 | 42.10 | 8.14K |
| 2025-07-25 | 42.86 | 42.93 | ↑$0.07 (0.16%) | 42.86 | 42.93 | 203 |
| 2025-07-11 | 42.24 | 42.19 | ↓$0.04 (-0.10%) | 42.19 | 42.24 | 605 |
| 2025-06-20 | 40.74 | 40.67 | ↓$0.07 (-0.17%) | 40.67 | 40.74 | 709 |
| 2025-05-30 | 40.33 | 40.42 | ↑$0.09 (0.22%) | 40.33 | 40.42 | 514 |
| 2025-05-16 | 40.44 | 40.61 | ↑$0.17 (0.43%) | 40.44 | 40.61 | 1.98K |
| 2025-05-09 | 39.03 | 39.14 | ↑$0.11 (0.28%) | 39.03 | 39.14 | 1.16K |
| 2025-05-02 | 39.24 | 39.23 | ↓$0.01 (-0.02%) | 39.23 | 39.33 | 772 |
| 2025-04-25 | 38.17 | 38.41 | ↑$0.24 (0.63%) | 38.17 | 38.41 | 766 |
| 2025-04-11 | 37.34 | 37.50 | ↑$0.16 (0.43%) | 36.84 | 37.52 | 2.44K |
| 2025-04-04 | 36.92 | 36.10 | ↓$0.82 (-2.23%) | 36.10 | 36.92 | 1.07K |
| 2025-03-28 | 38.91 | 38.74 | ↓$0.17 (-0.43%) | 38.72 | 38.91 | 1.13K |
| 2025-03-21 | 39.11 | 39.14 | ↑$0.03 (0.08%) | 39.01 | 39.14 | 798 |
| 2025-03-14 | 38.74 | 39.04 | ↑$0.30 (0.76%) | 38.66 | 39.04 | 1.61K |
| 2025-03-07 | 39.53 | 39.63 | ↑$0.10 (0.25%) | 39.53 | 39.63 | 0.95K |
| 2025-02-28 | 40.25 | 40.56 | ↑$0.31 (0.78%) | 40.14 | 40.56 | 1.28K |
| 2025-02-21 | 41.36 | 40.88 | ↓$0.48 (-1.16%) | 40.86 | 41.36 | 1.27K |
| 2025-02-14 | 41.35 | 41.42 | ↑$0.07 (0.18%) | 41.35 | 41.50 | 2.36K |
| 2025-02-07 | 41.05 | 40.94 | ↓$0.11 (-0.26%) | 40.86 | 41.22 | 2.92K |
| 2025-01-31 | 41.43 | 41.03 | ↓$0.40 (-0.98%) | 41.03 | 41.43 | 1.86K |
| 2025-01-17 | 40.86 | 40.81 | ↓$0.05 (-0.11%) | 40.81 | 40.86 | 609 |
| 2025-01-10 | 39.79 | 39.89 | ↑$0.10 (0.26%) | 39.79 | 39.89 | 849 |
Create an account or log in to view more rows.
$NVMZ last chance to load imo
$NVMZ lfg!!! So much movement ! Buy n hodl!
$NVMZ already bouncing back.
$NVMZ choo choo
$NVMZ push baby push!
$NVMZ Green today if ya buy
$NVMZ this is going to skyrocket tmr!!!
$NVMZ hang tight
ignore fud and buy dips if you can
everyone be okay????
$NVMZ is the dump over
$NVMZ all in