TrueShares Structured Outcome (October) ETF (OCTZ)
BATS: OCTZ · Real-Time Price · USD
42.15
-0.12 (-0.29%)
At close: Aug 15, 2025, 4:00 PM
42.15
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
OCTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 42.14 | 42.23 | 42.09 | 42.15 | 42.15 | -0.29% | 667 |
| Aug 14, 2025 | 42.15 | 42.27 | 42.10 | 42.27 | 42.27 | 0.06% | 641 |
| Aug 13, 2025 | 42.16 | 42.24 | 42.14 | 42.24 | 42.24 | 0.32% | 346 |
| Aug 12, 2025 | 41.87 | 42.14 | 41.87 | 42.11 | 42.11 | 0.24% | 428 |
| Aug 11, 2025 | 41.97 | 42.01 | 41.97 | 42.01 | 42.01 | 0.33% | 1,205 |
| Aug 8, 2025 | 41.79 | 41.90 | 41.79 | 41.87 | 41.87 | 0.65% | 1,353 |
| Aug 7, 2025 | 41.66 | 41.66 | 41.60 | 41.60 | 41.60 | -0.01% | 1,450 |
| Aug 6, 2025 | 41.45 | 41.69 | 41.42 | 41.61 | 41.61 | 0.54% | 1,993 |
| Aug 5, 2025 | 41.47 | 41.52 | 41.38 | 41.38 | 41.38 | -0.33% | 2,126 |
| Aug 4, 2025 | 41.47 | 41.52 | 41.40 | 41.52 | 41.52 | 1.01% | 3,995 |
| Aug 1, 2025 | 41.14 | 41.14 | 41.04 | 41.10 | 41.10 | -1.09% | 73,721 |
| Jul 31, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -0.32% | 230 |
| Jul 30, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | -0.09% | 113 |
| Jul 29, 2025 | 41.81 | 41.81 | 41.73 | 41.73 | 41.73 | -0.23% | 465 |
| Jul 28, 2025 | 41.72 | 41.82 | 41.72 | 41.82 | 41.82 | -0.05% | 337 |
| Jul 25, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 0.29% | 136 |
| Jul 24, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 0.14% | 18 |
| Jul 23, 2025 | 41.60 | 41.66 | 41.60 | 41.66 | 41.66 | 0.53% | 640 |
| Jul 22, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.08% | 295 |
| Jul 21, 2025 | 41.49 | 41.57 | 41.41 | 41.41 | 41.41 | 0.11% | 774 |
| Jul 18, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 0.01% | 265 |
| Jul 17, 2025 | 41.13 | 41.36 | 41.13 | 41.36 | 41.36 | 0.24% | 601 |
| Jul 16, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.43% | 636 |
| Jul 15, 2025 | 41.31 | 41.31 | 41.08 | 41.08 | 41.08 | -0.25% | 5,138 |
| Jul 14, 2025 | 41.13 | 41.21 | 41.03 | 41.19 | 41.19 | 0.13% | 560,963 |
| Jul 11, 2025 | 41.10 | 41.19 | 41.10 | 41.13 | 41.13 | -0.24% | 1,921 |
| Jul 10, 2025 | 41.07 | 41.32 | 41.07 | 41.23 | 41.23 | 0.18% | 3,629 |
| Jul 9, 2025 | 41.12 | 41.16 | 41.12 | 41.16 | 41.16 | 0.44% | 961 |
| Jul 8, 2025 | 41.12 | 41.12 | 40.98 | 40.98 | 40.98 | -0.03% | 740 |
| Jul 7, 2025 | 41.15 | 41.15 | 40.99 | 40.99 | 40.99 | -0.64% | 4,173 |
| Jul 3, 2025 | 41.22 | 41.32 | 41.18 | 41.26 | 41.26 | 0.71% | 1,435 |
| Jul 2, 2025 | 41.00 | 41.02 | 40.89 | 40.97 | 40.97 | 0.31% | 2,194 |
| Jul 1, 2025 | 40.84 | 40.93 | 40.79 | 40.84 | 40.84 | -0.07% | 7,928 |
| Jun 30, 2025 | 40.78 | 40.87 | 40.78 | 40.87 | 40.87 | 0.43% | 1,088 |
| Jun 27, 2025 | 40.67 | 40.80 | 40.56 | 40.69 | 40.69 | 0.37% | 1,567 |
| Jun 26, 2025 | 40.57 | 40.57 | 40.54 | 40.54 | 40.54 | 0.64% | 790 |
| Jun 25, 2025 | 40.28 | 40.38 | 40.28 | 40.29 | 40.29 | -0.03% | 1,484 |
| Jun 24, 2025 | 40.33 | 40.33 | 40.30 | 40.30 | 40.30 | 0.84% | 749 |
| Jun 23, 2025 | 39.66 | 39.96 | 39.66 | 39.96 | 39.96 | 0.72% | 1,547 |
| Jun 20, 2025 | 39.76 | 39.85 | 39.68 | 39.68 | 39.68 | -0.13% | 2,263 |
| Jun 18, 2025 | 39.85 | 39.88 | 39.73 | 39.73 | 39.73 | -0.09% | 1,673 |
| Jun 17, 2025 | 39.89 | 39.89 | 39.77 | 39.77 | 39.77 | -0.56% | 1,583 |
| Jun 16, 2025 | 40.04 | 40.14 | 39.99 | 39.99 | 39.99 | 0.71% | 1,265 |
| Jun 13, 2025 | 40.02 | 40.02 | 39.71 | 39.71 | 39.71 | -0.80% | 1,689 |
| Jun 12, 2025 | 40.09 | 40.09 | 39.97 | 40.03 | 40.03 | 0.22% | 1,222 |
| Jun 11, 2025 | 40.16 | 40.16 | 39.94 | 39.94 | 39.94 | -0.19% | 1,369 |
| Jun 10, 2025 | 39.99 | 40.02 | 39.94 | 40.02 | 40.02 | 0.37% | 1,073 |
| Jun 9, 2025 | 39.85 | 39.92 | 39.85 | 39.87 | 39.87 | 0.04% | 1,583 |
| Jun 6, 2025 | 39.93 | 39.93 | 39.78 | 39.86 | 39.86 | 0.85% | 2,143 |
| Jun 5, 2025 | 39.75 | 39.75 | 39.44 | 39.52 | 39.52 | -0.47% | 4,443 |