TrueShares Structured Outcome (September) ETF (SEPZ) Historical Stock Data
34.98 ↑0.00 (0.00%)
As of February 27, 2024, 1:20pm EST.
Historical Data
In the past 30 trading days, SEPZ is down -0.01% a day on average. There have been 21 days where TrueShares Structured Outcome (September) ETF closed green and 9 days where SEPZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2023-12-15 | 34.25 | 34.30 | ↑$0.05 (0.13%) | 34.22 | 34.30 | 1.40K |
| 2023-12-08 | 33.70 | 33.70 | ↑$0.00 (0.00%) | 33.70 | 33.70 | 100 |
| 2023-12-01 | 33.64 | 33.64 | ↑$0.00 (0.00%) | 33.64 | 33.64 | 50 |
| 2023-11-17 | 33.22 | 33.20 | ↓$0.02 (-0.06%) | 33.18 | 33.22 | 1.10K |
| 2023-11-03 | 32.30 | 32.30 | ↑$0.00 (0.00%) | 32.30 | 32.30 | 1 |
| 2023-10-26 | 31.12 | 31.16 | ↑$0.04 (0.13%) | 31.07 | 31.16 | 360 |
| 2023-10-25 | 31.37 | 31.36 | ↓$0.01 (-0.03%) | 31.36 | 31.37 | 1.44K |
| 2023-10-23 | 31.51 | 31.51 | ↑$0.00 (0.00%) | 31.51 | 31.51 | 27 |
Create an account or log in to view more rows.
$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
$SEPZ come to papa