TrueShares Seasonality Laddered Buffered ETF (ONEZ)
BATS: ONEZ · Real-Time Price · USD
26.00
+0.01 (0.05%)
At close: Aug 15, 2025, 4:00 PM
26.00
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ONEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.01 | 26.03 | 25.83 | 26.00 | 26.00 | 0.05% | 13,535 |
| Aug 14, 2025 | 25.98 | 26.06 | 25.89 | 25.99 | 25.99 | 0.42% | 14,621 |
| Aug 13, 2025 | 25.95 | 26.04 | 25.84 | 25.88 | 25.88 | -0.10% | 11,287 |
| Aug 12, 2025 | 25.68 | 25.93 | 25.68 | 25.91 | 25.91 | 0.89% | 17,125 |
| Aug 11, 2025 | 25.55 | 25.96 | 25.55 | 25.68 | 25.68 | -0.26% | 9,113 |
| Aug 8, 2025 | 25.47 | 25.82 | 25.47 | 25.74 | 25.74 | 0.58% | 19,912 |
| Aug 7, 2025 | 25.57 | 25.69 | 25.47 | 25.59 | 25.59 | -0.37% | 7,201 |
| Aug 6, 2025 | 25.58 | 25.69 | 25.43 | 25.69 | 25.69 | 0.81% | 13,212 |
| Aug 5, 2025 | 25.57 | 25.60 | 25.42 | 25.48 | 25.48 | -0.39% | 12,368 |
| Aug 4, 2025 | 25.59 | 25.64 | 25.46 | 25.58 | 25.58 | 0.97% | 13,810 |
| Aug 1, 2025 | 25.41 | 25.52 | 25.28 | 25.34 | 25.34 | -1.68% | 18,921 |
| Jul 31, 2025 | 25.87 | 25.95 | 25.60 | 25.77 | 25.77 | 0.31% | 21,101 |
| Jul 30, 2025 | 26.00 | 26.00 | 25.64 | 25.69 | 25.69 | -0.27% | 14,526 |
| Jul 29, 2025 | 25.85 | 25.86 | 25.66 | 25.76 | 25.76 | - | 11,588 |
| Jul 28, 2025 | 25.86 | 25.86 | 25.68 | 25.76 | 25.76 | -0.04% | 7,826 |
| Jul 25, 2025 | 25.72 | 25.85 | 25.66 | 25.77 | 25.77 | 0.51% | 13,700 |
| Jul 24, 2025 | 25.62 | 25.81 | 25.62 | 25.64 | 25.64 | -0.39% | 12,565 |
| Jul 23, 2025 | 25.63 | 25.74 | 25.56 | 25.74 | 25.74 | 1.02% | 9,709 |
| Jul 22, 2025 | 25.42 | 25.62 | 25.42 | 25.48 | 25.48 | -0.21% | 21,463 |
| Jul 21, 2025 | 25.58 | 25.66 | 25.48 | 25.53 | 25.53 | 0.11% | 7,858 |
| Jul 18, 2025 | 25.51 | 25.57 | 25.45 | 25.50 | 25.50 | -0.02% | 8,574 |
| Jul 17, 2025 | 25.51 | 25.53 | 25.42 | 25.51 | 25.51 | 0.62% | 14,229 |
| Jul 16, 2025 | 25.22 | 25.46 | 25.21 | 25.35 | 25.35 | - | 16,535 |
| Jul 15, 2025 | 25.46 | 25.52 | 25.31 | 25.35 | 25.35 | -0.29% | 16,646 |
| Jul 14, 2025 | 25.36 | 25.46 | 25.34 | 25.43 | 25.43 | 0.08% | 1,625,862 |
| Jul 11, 2025 | 25.30 | 25.50 | 25.30 | 25.41 | 25.41 | -0.15% | 9,014 |
| Jul 10, 2025 | 25.43 | 25.52 | 25.38 | 25.44 | 25.44 | 0.17% | 7,675 |
| Jul 9, 2025 | 25.47 | 25.47 | 25.27 | 25.40 | 25.40 | 0.42% | 12,996 |
| Jul 8, 2025 | 25.26 | 25.37 | 25.26 | 25.30 | 25.30 | 0.03% | 4,761 |
| Jul 7, 2025 | 25.26 | 25.40 | 25.21 | 25.29 | 25.29 | -0.66% | 7,111 |
| Jul 3, 2025 | 25.43 | 25.50 | 25.38 | 25.46 | 25.46 | 0.93% | 6,525 |
| Jul 2, 2025 | 25.22 | 25.37 | 25.22 | 25.22 | 25.22 | -0.10% | 165,194 |
| Jul 1, 2025 | 25.23 | 25.27 | 25.13 | 25.25 | 25.25 | -0.09% | 4,740 |
| Jun 30, 2025 | 25.21 | 25.27 | 25.14 | 25.27 | 25.27 | 0.44% | 4,580 |
| Jun 27, 2025 | 25.08 | 25.24 | 24.91 | 25.16 | 25.16 | 0.12% | 8,067 |
| Jun 26, 2025 | 25.00 | 25.13 | 24.93 | 25.13 | 25.13 | 0.79% | 7,340 |
| Jun 25, 2025 | 25.03 | 25.03 | 24.87 | 24.93 | 24.93 | -0.27% | 10,595 |
| Jun 24, 2025 | 24.92 | 25.01 | 24.81 | 25.00 | 25.00 | 1.10% | 4,382 |
| Jun 23, 2025 | 24.59 | 24.76 | 24.59 | 24.73 | 24.73 | 0.65% | 2,872 |
| Jun 20, 2025 | 24.55 | 24.96 | 24.48 | 24.57 | 24.57 | -0.15% | 6,952 |
| Jun 18, 2025 | 24.74 | 24.75 | 24.60 | 24.60 | 24.60 | -0.08% | 5,336 |
| Jun 17, 2025 | 24.77 | 24.78 | 24.56 | 24.62 | 24.62 | -0.53% | 7,446 |
| Jun 16, 2025 | 24.58 | 24.88 | 24.58 | 24.75 | 24.75 | 0.67% | 4,748 |
| Jun 13, 2025 | 24.73 | 24.75 | 24.49 | 24.59 | 24.59 | -0.75% | 7,137 |
| Jun 12, 2025 | 24.58 | 24.85 | 24.58 | 24.77 | 24.77 | 0.50% | 10,846 |
| Jun 11, 2025 | 24.79 | 24.88 | 24.65 | 24.65 | 24.65 | -0.46% | 4,742 |
| Jun 10, 2025 | 24.66 | 24.83 | 24.66 | 24.76 | 24.76 | 0.35% | 3,078 |
| Jun 9, 2025 | 24.64 | 24.77 | 24.62 | 24.68 | 24.68 | - | 10,834 |
| Jun 6, 2025 | 24.68 | 24.75 | 24.60 | 24.68 | 24.68 | 0.97% | 6,456 |
| Jun 5, 2025 | 24.57 | 24.73 | 24.44 | 24.44 | 24.44 | -0.65% | 18,409 |