TrueShares Structured Outcome (September) ETF (SEPZ)
BATS: SEPZ · Real-Time Price · USD
38.24
+0.23 (0.62%)
At close: May 13, 2025, 4:00 PM
38.24
0.00 (0.00%)
After-hours: May 13, 2025, 6:30 PM EDT
SEPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.01 | 38.08 | 37.84 | 38.01 | 38.01 | 2.15% | 3,716 |
| May 9, 2025 | 37.26 | 37.40 | 37.15 | 37.21 | 37.21 | -0.05% | 5,422 |
| May 8, 2025 | 37.18 | 37.45 | 37.08 | 37.23 | 37.23 | 0.44% | 5,457 |
| May 7, 2025 | 37.05 | 37.09 | 36.79 | 37.06 | 37.06 | 0.21% | 7,557 |
| May 6, 2025 | 37.08 | 37.08 | 36.98 | 36.99 | 36.99 | -0.45% | 2,182,166 |
| May 5, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.42% | 19 |
| May 2, 2025 | 37.33 | 37.33 | 37.31 | 37.31 | 37.31 | 0.84% | 1,229 |
| May 1, 2025 | 37.05 | 37.13 | 36.96 | 37.00 | 37.00 | 0.56% | 3,371 |
| Apr 30, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.18% | 6 |
| Apr 29, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.31% | 95 |
| Apr 28, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.22% | 95 |
| Apr 25, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.35% | 244 |
| Apr 24, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 1.29% | 73 |
| Apr 23, 2025 | 35.87 | 35.94 | 35.87 | 35.94 | 35.94 | 1.21% | 250 |
| Apr 22, 2025 | 35.32 | 35.51 | 35.32 | 35.51 | 35.51 | 1.76% | 1,321 |
| Apr 21, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.53% | 54 |
| Apr 17, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.20% | 159 |
| Apr 16, 2025 | 35.27 | 35.37 | 35.27 | 35.37 | 35.37 | -1.58% | 1,320 |
| Apr 15, 2025 | 36.06 | 36.06 | 35.94 | 35.94 | 35.94 | 0.05% | 379 |
| Apr 14, 2025 | 35.84 | 36.14 | 35.83 | 35.92 | 35.92 | 0.68% | 709 |
| Apr 11, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 1.28% | 164 |
| Apr 10, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -2.66% | 136 |
| Apr 9, 2025 | 33.18 | 36.19 | 33.18 | 36.19 | 36.19 | 7.29% | 607 |
| Apr 8, 2025 | 33.64 | 33.73 | 33.64 | 33.73 | 33.73 | -0.95% | 567 |
| Apr 7, 2025 | 34.39 | 34.39 | 34.05 | 34.05 | 34.05 | -0.95% | 176 |
| Apr 4, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -4.36% | 10 |
| Apr 3, 2025 | 36.02 | 36.02 | 35.95 | 35.95 | 35.95 | -3.44% | 216 |
| Apr 2, 2025 | 37.04 | 37.23 | 37.04 | 37.23 | 37.23 | 0.56% | 640 |
| Apr 1, 2025 | 37.03 | 37.03 | 37.02 | 37.02 | 37.02 | 0.25% | 100 |
| Mar 31, 2025 | 36.90 | 36.93 | 36.89 | 36.93 | 36.93 | 0.29% | 443 |
| Mar 28, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -1.41% | 406 |
| Mar 27, 2025 | 37.42 | 37.42 | 37.35 | 37.35 | 37.35 | -0.18% | 1,718 |
| Mar 26, 2025 | 37.46 | 37.46 | 37.41 | 37.41 | 37.41 | -0.74% | 846 |
| Mar 25, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.03% | 196 |
| Mar 24, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.30% | 142 |
| Mar 21, 2025 | 37.06 | 37.20 | 37.06 | 37.20 | 37.20 | -0.01% | 185 |
| Mar 20, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.13% | 36 |
| Mar 19, 2025 | 37.17 | 37.25 | 37.16 | 37.25 | 37.25 | 0.76% | 1,763 |
| Mar 18, 2025 | 37.00 | 37.00 | 36.97 | 36.97 | 36.97 | -0.82% | 525 |
| Mar 17, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.49% | - |
| Mar 14, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 1.57% | 4 |
| Mar 13, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.97% | 204 |
| Mar 12, 2025 | 36.88 | 36.88 | 36.87 | 36.87 | 36.87 | 0.29% | 397 |
| Mar 11, 2025 | 36.89 | 36.89 | 36.77 | 36.77 | 36.77 | -0.44% | 883 |
| Mar 10, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -2.02% | 302 |
| Mar 7, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.45% | 370 |
| Mar 6, 2025 | 37.77 | 37.77 | 37.52 | 37.52 | 37.52 | -1.33% | 692 |
| Mar 5, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.87% | 264 |
| Mar 4, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -1.07% | 695 |
| Mar 3, 2025 | 37.91 | 38.11 | 37.91 | 38.11 | 38.11 | -1.12% | 3,365 |