TrueShares Structured Outcome October ETF (OCTZ)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 1.098 | 2.93260614672 | 37.4411 | 37.9621 | 37.3143 | 27 | 37.42173925 | SP |
| 12 | 3.3183 | 9.42142143279 | 35.2208 | 37.9621 | 34.77 | 447 | 35.69621285 | SP |
| 26 | 4.3284 | 12.6521819197 | 34.2107 | 37.9621 | 33.8043 | 335 | 35.67121591 | SP |
| 52 | 5.0691 | 15.1452046609 | 33.47 | 37.9621 | 30.8349 | 1023 | 32.72525507 | SP |
| 156 | 8.1546 | 26.8380259672 | 30.3845 | 37.9621 | 27.44 | 1982 | 30.56086369 | SP |
| 260 | 13.5291 | 54.0947620952 | 25.01 | 37.9621 | 24.12 | 1899 | 29.64479069 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 38.5391 | 0.23 | 0.59 | 38.3125 | 38.5391 | 38.3125 | 0 |
| 1721082600 | 38.3125 | 0.08 | 0.20 | 38.2371 | 38.3125 | 38.2371 | 0 |
| 1720823400 | 38.2371 | 0.15 | 0.40 | 38.0864 | 38.2371 | 38.0864 | 0 |
| 1720737000 | 38.0864 | -0.25 | -0.66 | 38.3376 | 38.3376 | 38.0864 | 0 |
| 1720650600 | 38.3376 | 0.32 | 0.85 | 38.0128 | 38.3376 | 38.0128 | 0 |
| 1720564200 | 38.0128 | 0.03 | 0.08 | 37.9834 | 38.0128 | 37.9834 | 0 |
| 1720477800 | 37.9834 | 0.02 | 0.06 | 37.9621 | 37.9834 | 37.9621 | 0 |
| 1720218600 | 37.9621 | 0.19 | 0.50 | 37.7717 | 37.9621 | 37.7717 | 1 |
| 1720040640 | 37.7717 | 0.17 | 0.44 | 37.6049 | 37.7717 | 37.6049 | 5 |
| 1719959400 | 37.6049 | 0.16 | 0.44 | 37.4414 | 37.6049 | 37.4414 | 0 |
| 1719873000 | 37.4414 | 0.07 | 0.19 | 37.3704 | 37.4414 | 37.3704 | 0 |
| 1719613800 | 37.3704 | -0.08 | -0.23 | 37.4553 | 37.4553 | 37.3704 | 0 |
| 1719527400 | 37.4553 | -0.02 | -0.05 | 37.4732 | 37.4732 | 37.4553 | 0 |
| 1719441000 | 37.4732 | 0.07 | 0.18 | 37.4055 | 37.4732 | 37.4055 | 0 |
| 1719354600 | 37.4055 | 0.09 | 0.24 | 37.3143 | 37.4055 | 37.3143 | 1 |
| 1719268200 | 37.3143 | -0.08 | -0.23 | 37.399 | 37.399 | 37.3143 | 0 |
| 1719009000 | 37.399 | -0.04 | -0.11 | 37.4411 | 37.4411 | 37.38 | 100 |
| 1718922600 | 37.4411 | -0.08 | -0.21 | 37.5214 | 37.5214 | 37.4411 | 0 |
| 1718749800 | 37.5214 | 0.08 | 0.22 | 37.4386 | 37.5214 | 37.4386 | 0 |
| 1718663400 | 37.4386 | 0.28 | 0.74 | 37.1625 | 37.4386 | 37.1625 | 0 |
| 1718404200 | 37.1625 | -0.04 | -0.11 | 37.2029 | 37.2029 | 37.1625 | 100 |
| 1718317800 | 37.2029 | 0.05 | 0.14 | 37.1507 | 37.2029 | 37.1507 | 1 |
| 1718231400 | 37.1507 | 0.3 | 0.83 | 36.8466 | 37.1507 | 36.8466 | 0 |
| 1718145000 | 36.8466 | 0.08 | 0.20 | 36.7716 | 36.8466 | 36.7716 | 0 |
| 1718058600 | 36.7716 | 0.07 | 0.18 | 36.7059 | 36.7716 | 36.7059 | 11 |
| 1717799400 | 36.7059 | -0.01 | -0.02 | 36.714 | 36.714 | 36.7059 | 0 |
| 1717713000 | 36.714 | -0.01 | -0.02 | 36.7206 | 36.7206 | 36.714 | 0 |
| 1717626600 | 36.7206 | 0.35 | 0.95 | 36.3739 | 36.7206 | 36.3739 | 0 |
| 1717540200 | 36.3739 | 0.07 | 0.20 | 36.303 | 36.3739 | 36.303 | 0 |
| 1717453800 | 36.303 | 0.03 | 0.08 | 36.2739 | 36.303 | 36.2739 | 0 |
| 1717194600 | 36.2739 | 0.22 | 0.60 | 36.0585 | 36.2739 | 36.0585 | 1 |
| 1717108200 | 36.0585 | -0.17 | -0.47 | 36.2295 | 36.2295 | 36.0585 | 0 |
| 1717021800 | 36.2295 | -0.2 | -0.55 | 36.4281 | 36.4281 | 36.2295 | 0 |
| 1716935400 | 36.4281 | 0.01 | 0.02 | 36.4193 | 36.4281 | 36.4193 | 0 |
| 1716589800 | 36.4193 | 0.22 | 0.61 | 36.1976 | 36.4193 | 36.1976 | 0 |
| 1716503400 | 36.1976 | -0.23 | -0.63 | 36.54 | 36.54 | 36.1976 | 954 |
| 1716417000 | 36.4266 | -0.11 | -0.31 | 36.5405 | 36.5405 | 36.4266 | 0 |
| 1716330600 | 36.5405 | 0.1 | 0.27 | 36.4433 | 36.5405 | 36.4433 | 0 |
| 1716244200 | 36.4433 | 0.06 | 0.15 | 36.3876 | 36.51 | 36.3876 | 2100 |
| 1715985000 | 36.3876 | 0 | 0.01 | 36.384 | 36.3876 | 36.384 | 0 |
| 1715898600 | 36.384 | -0.04 | -0.10 | 36.422 | 36.422 | 36.384 | 0 |
| 1715812200 | 36.422 | 0.35 | 0.96 | 36.0762 | 36.422 | 36.0762 | 0 |
| 1715725800 | 36.0762 | 0.17 | 0.46 | 35.9109 | 36.0762 | 35.9109 | 18 |
| 1715639400 | 35.9109 | -0.02 | -0.06 | 35.932 | 35.932 | 35.9109 | 0 |
| 1715380200 | 35.932 | 0.08 | 0.23 | 35.91 | 35.9482 | 35.91 | 611 |
| 1715293800 | 35.8505 | 0.11 | 0.30 | 35.744 | 35.8505 | 35.744 | 0 |
| 1715207400 | 35.744 | 0.02 | 0.06 | 35.723 | 35.744 | 35.723 | 89 |
| 1715121000 | 35.723 | 0.07 | 0.20 | 35.6512 | 35.723 | 35.6512 | 0 |
| 1715034600 | 35.6512 | 0.28 | 0.80 | 35.368 | 35.6512 | 35.368 | 0 |
| 1714775400 | 35.368 | 0.39 | 1.11 | 34.9798 | 35.368 | 34.9798 | 0 |
| 1714689000 | 34.9798 | 0.18 | 0.53 | 34.7966 | 34.9798 | 34.7966 | 1355 |
| 1714602600 | 34.7966 | -0.12 | -0.34 | 34.9142 | 34.9142 | 34.77 | 1709 |
| 1714516200 | 34.9142 | -0.39 | -1.11 | 35.3065 | 35.3065 | 34.9142 | 0 |
| 1714429800 | 35.3065 | 0.09 | 0.24 | 35.2208 | 35.3065 | 35.21 | 101 |
| 1714170600 | 35.2208 | 0.29 | 0.84 | 34.9268 | 35.2208 | 34.9268 | 0 |
| 1714084200 | 34.9268 | -0.16 | -0.46 | 35.0886 | 35.0886 | 34.9268 | 0 |
| 1713997800 | 35.0886 | 0.04 | 0.11 | 35.0515 | 35.0886 | 35.0515 | 0 |
| 1713911400 | 35.0515 | 0.31 | 0.88 | 34.7448 | 35.0515 | 34.7448 | 0 |
| 1713825000 | 34.7448 | 0.22 | 0.64 | 34.5237 | 34.7448 | 34.5237 | 0 |
| 1713565800 | 34.5237 | -0.2 | -0.59 | 34.727 | 34.727 | 34.5237 | 0 |
| 1713479400 | 34.727 | -0.1 | -0.29 | 34.8284 | 34.8284 | 34.727 | 0 |
| 1713393000 | 34.8284 | -0.16 | -0.46 | 34.9878 | 34.9878 | 34.8284 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
