TrueShares Structured Outcome (October) ETF (OCTZ)
BATS: OCTZ · Real-Time Price · USD
44.33
+0.08 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
44.33
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
OCTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.23 | 44.33 | 44.23 | 44.33 | 44.33 | 0.18% | 16 |
| Dec 4, 2025 | 44.21 | 44.25 | 44.21 | 44.25 | 44.25 | 0.01% | 694 |
| Dec 3, 2025 | 44.14 | 44.25 | 44.14 | 44.25 | 44.25 | 0.24% | 2,861 |
| Dec 2, 2025 | 44.13 | 44.14 | 44.13 | 44.14 | 44.14 | 0.19% | 913 |
| Dec 1, 2025 | 44.08 | 44.09 | 44.06 | 44.06 | 44.06 | -0.38% | 668 |
| Nov 28, 2025 | 44.11 | 44.23 | 44.11 | 44.23 | 44.23 | 0.31% | 551 |
| Nov 26, 2025 | 44.11 | 44.11 | 44.05 | 44.09 | 44.09 | 0.60% | 1,059 |
| Nov 25, 2025 | 43.59 | 43.86 | 43.59 | 43.83 | 43.83 | 0.64% | 3,232 |
| Nov 24, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1.23% | 1,079 |
| Nov 21, 2025 | 42.75 | 43.27 | 42.75 | 43.02 | 43.02 | 0.70% | 10,332 |
| Nov 20, 2025 | 43.49 | 43.49 | 42.73 | 42.73 | 42.72 | -1.15% | 4,530 |
| Nov 19, 2025 | 43.27 | 43.27 | 43.05 | 43.22 | 43.22 | 0.22% | 5,851 |
| Nov 18, 2025 | 43.13 | 43.29 | 43.12 | 43.13 | 43.13 | -0.51% | 282,678 |
| Nov 17, 2025 | 43.65 | 43.65 | 43.23 | 43.35 | 43.34 | -0.71% | 1,236 |
| Nov 14, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.01% | 72 |
| Nov 13, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -1.32% | 63 |
| Nov 12, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.23 | 0.06% | 68 |
| Nov 11, 2025 | 44.07 | 44.29 | 44.07 | 44.21 | 44.21 | 0.12% | 334 |
| Nov 10, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 1.26% | 283 |
| Nov 7, 2025 | 43.24 | 43.61 | 43.21 | 43.61 | 43.61 | 0.06% | 3,863 |
| Nov 6, 2025 | 43.57 | 43.60 | 43.51 | 43.58 | 43.58 | -0.89% | 2,568 |
| Nov 5, 2025 | 44.11 | 44.11 | 43.97 | 43.97 | 43.97 | 0.32% | 688 |
| Nov 4, 2025 | 43.90 | 43.92 | 43.78 | 43.83 | 43.83 | -1.06% | 3,134 |
| Nov 3, 2025 | 44.20 | 44.37 | 44.18 | 44.30 | 44.30 | 0.22% | 9,909 |
| Oct 31, 2025 | 44.25 | 44.25 | 44.20 | 44.20 | 44.20 | 0.26% | 3,276 |
| Oct 30, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -0.73% | 110 |
| Oct 29, 2025 | 44.49 | 44.53 | 44.41 | 44.41 | 44.41 | -0.09% | 2,232 |
| Oct 28, 2025 | 44.39 | 44.45 | 44.39 | 44.45 | 44.45 | 0.22% | 1,346 |
| Oct 27, 2025 | 44.29 | 44.35 | 44.29 | 44.35 | 44.35 | 0.93% | 355 |
| Oct 24, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.62% | 37 |
| Oct 23, 2025 | 43.59 | 43.75 | 43.59 | 43.67 | 43.67 | 0.40% | 557 |
| Oct 22, 2025 | 43.47 | 43.49 | 43.30 | 43.49 | 43.49 | -0.52% | 17,580 |
| Oct 21, 2025 | 43.66 | 43.72 | 43.66 | 43.72 | 43.72 | 0.06% | 2,153 |
| Oct 20, 2025 | 43.68 | 43.70 | 43.64 | 43.69 | 43.69 | 0.84% | 627 |
| Oct 17, 2025 | 43.11 | 43.36 | 43.11 | 43.33 | 43.33 | 0.50% | 792 |
| Oct 16, 2025 | 43.48 | 43.49 | 43.09 | 43.11 | 43.11 | -0.51% | 813 |
| Oct 15, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 0.26% | 191 |
| Oct 14, 2025 | 43.09 | 43.22 | 43.09 | 43.22 | 43.22 | -0.14% | 676 |
| Oct 13, 2025 | 43.17 | 43.28 | 43.17 | 43.28 | 43.28 | 1.15% | 156,578 |
| Oct 10, 2025 | 43.78 | 43.78 | 42.79 | 42.79 | 42.79 | -2.02% | 1,077 |
| Oct 9, 2025 | 43.74 | 43.75 | 43.66 | 43.67 | 43.67 | -0.20% | 7,073 |
| Oct 8, 2025 | 43.73 | 43.76 | 43.73 | 43.76 | 43.76 | 0.40% | 367 |
| Oct 7, 2025 | 43.66 | 43.66 | 43.53 | 43.58 | 43.58 | -0.28% | 60,496 |
| Oct 6, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 0.28% | 38 |
| Oct 3, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.14% | 44 |
| Oct 2, 2025 | 43.51 | 43.52 | 43.51 | 43.52 | 43.52 | - | 217 |
| Oct 1, 2025 | 43.33 | 43.59 | 43.31 | 43.52 | 43.52 | 0.15% | 12,455 |
| Sep 30, 2025 | 43.30 | 43.46 | 43.30 | 43.46 | 43.46 | 0.41% | 1,302 |
| Sep 29, 2025 | 43.31 | 43.31 | 43.28 | 43.28 | 43.28 | 0.22% | 252 |
| Sep 26, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 0.50% | 105 |