TrueShares Structured Outcome (April) ETF (APRZ)
BATS: APRZ · Real-Time Price · USD
36.80
-0.11 (-0.31%)
At close: Aug 15, 2025, 4:00 PM
36.80
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
APRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.31% | 29 |
| Aug 14, 2025 | 36.82 | 36.91 | 36.82 | 36.91 | 36.91 | 0.12% | 142 |
| Aug 13, 2025 | 36.77 | 36.87 | 36.77 | 36.87 | 36.87 | 0.29% | 104 |
| Aug 12, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.99% | 65 |
| Aug 11, 2025 | 35.98 | 36.44 | 35.98 | 36.40 | 36.40 | -0.25% | 708 |
| Aug 8, 2025 | 36.37 | 36.49 | 36.37 | 36.49 | 36.49 | 0.68% | 269 |
| Aug 7, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.11% | 11 |
| Aug 6, 2025 | 36.30 | 36.30 | 36.29 | 36.29 | 36.29 | 0.58% | 109 |
| Aug 5, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.38% | 77 |
| Aug 4, 2025 | 36.10 | 36.22 | 36.10 | 36.22 | 36.22 | 1.15% | 299 |
| Aug 1, 2025 | 35.71 | 35.90 | 35.57 | 35.80 | 35.80 | -1.09% | 82,338 |
| Jul 31, 2025 | 36.36 | 36.36 | 36.20 | 36.20 | 36.20 | -0.44% | 695 |
| Jul 30, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.02% | 224 |
| Jul 29, 2025 | 36.42 | 36.45 | 36.37 | 36.37 | 36.37 | -0.29% | 1,470 |
| Jul 28, 2025 | 36.47 | 36.47 | 36.46 | 36.47 | 36.47 | -0.03% | 636 |
| Jul 25, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.27% | 3 |
| Jul 24, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.15% | 54 |
| Jul 23, 2025 | 36.14 | 36.33 | 36.13 | 36.33 | 36.33 | 0.56% | 736 |
| Jul 22, 2025 | 36.01 | 36.13 | 36.01 | 36.13 | 36.13 | 0.09% | 377 |
| Jul 21, 2025 | 36.19 | 36.19 | 36.10 | 36.10 | 36.10 | 0.14% | 333 |
| Jul 18, 2025 | 36.04 | 36.05 | 35.97 | 36.05 | 36.05 | -0.06% | 307 |
| Jul 17, 2025 | 35.90 | 36.07 | 35.90 | 36.07 | 36.07 | 0.48% | 291 |
| Jul 16, 2025 | 35.78 | 35.90 | 35.67 | 35.90 | 35.90 | 0.20% | 426 |
| Jul 15, 2025 | 35.86 | 35.89 | 35.81 | 35.82 | 35.82 | -0.28% | 3,311 |
| Jul 14, 2025 | 35.91 | 35.93 | 35.88 | 35.93 | 35.93 | 0.12% | 583 |
| Jul 11, 2025 | 35.85 | 35.89 | 35.85 | 35.88 | 35.88 | -0.24% | 1,337 |
| Jul 10, 2025 | 35.92 | 36.00 | 35.92 | 35.97 | 35.97 | 0.21% | 2,514 |
| Jul 9, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.48% | 5 |
| Jul 8, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.01% | 63 |
| Jul 7, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.60% | 97 |
| Jul 3, 2025 | 35.96 | 35.96 | 35.95 | 35.95 | 35.95 | 0.66% | 748 |
| Jul 2, 2025 | 35.66 | 35.71 | 35.66 | 35.71 | 35.71 | 0.33% | 699 |
| Jul 1, 2025 | 35.60 | 35.64 | 35.56 | 35.59 | 35.59 | -0.08% | 46,129 |
| Jun 30, 2025 | 35.53 | 35.62 | 35.53 | 35.62 | 35.62 | 0.42% | 241 |
| Jun 27, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.43% | 12 |
| Jun 26, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.67% | 84 |
| Jun 25, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.04% | 184 |
| Jun 24, 2025 | 34.90 | 35.13 | 34.90 | 35.10 | 35.10 | 0.89% | 1,898 |
| Jun 23, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.79% | 63 |
| Jun 20, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.11% | 93 |
| Jun 18, 2025 | 34.69 | 34.69 | 34.54 | 34.55 | 34.55 | -0.11% | 933 |
| Jun 17, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.63% | 93 |
| Jun 16, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.73% | 18 |
| Jun 13, 2025 | 34.83 | 34.83 | 34.56 | 34.56 | 34.56 | -0.85% | 310 |
| Jun 12, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.28% | 127 |
| Jun 11, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.23% | 22 |
| Jun 10, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.37% | 102 |
| Jun 9, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.05% | 62 |
| Jun 6, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.88% | 111 |
| Jun 5, 2025 | 34.47 | 34.56 | 34.39 | 34.39 | 34.39 | -0.49% | 1,102 |