TrueShares Structured Outcome September ETF (SEPZ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3027 | 0.816228576359 | 37.0852 | 37.4605 | 37.02 | 42 | 37.13705298 | SP |
| 4 | 1.0479 | 2.88359933957 | 36.34 | 37.4605 | 35.99 | 295 | 36.27681257 | SP |
| 12 | 1.3726 | 3.81115803561 | 36.0153 | 37.4605 | 34.48 | 477 | 35.76423973 | SP |
| 26 | 2.8644 | 8.29695714513 | 34.5235 | 37.4605 | 32.9722 | 546 | 34.69346391 | SP |
| 52 | 4.9272 | 15.1789702625 | 32.4607 | 37.4605 | 31.07 | 1872 | 32.93433209 | SP |
| 156 | 8.5084 | 29.461728908 | 28.8795 | 37.4605 | 27.5 | 3373 | 30.90737424 | SP |
| 260 | 12.3579 | 49.3723531762 | 25.03 | 37.4605 | 23.53 | 3500 | 29.65185113 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 37.3879 | -0.07 | -0.19 | 37.4605 | 37.4605 | 37.3879 | 258 |
| 1718749800 | 37.4605 | 0.08 | 0.21 | 37.3802 | 37.4605 | 37.3802 | 10 |
| 1718663400 | 37.3802 | 0.29 | 0.79 | 37.0861 | 37.3802 | 37.0861 | 1 |
| 1718404200 | 37.0861 | -0.05 | -0.14 | 37.1393 | 37.1393 | 37.02 | 72 |
| 1718317800 | 37.1393 | 0.05 | 0.15 | 37.0852 | 37.1393 | 37.04 | 85 |
| 1718231400 | 37.0852 | 0.29 | 0.79 | 36.7953 | 37.17 | 36.7953 | 110 |
| 1718145000 | 36.7953 | 0.07 | 0.20 | 36.7207 | 36.7953 | 36.62 | 280 |
| 1718058600 | 36.7207 | 0.07 | 0.20 | 36.648 | 36.7207 | 36.648 | 28 |
| 1717799400 | 36.648 | 0 | 0.01 | 36.6438 | 36.66 | 36.6438 | 331 |
| 1717713000 | 36.6438 | -0.03 | -0.09 | 36.6772 | 36.6772 | 36.6438 | 0 |
| 1717626600 | 36.6772 | 0.37 | 1.02 | 36.3085 | 36.6772 | 36.3085 | 167 |
| 1717540200 | 36.3085 | 0.06 | 0.17 | 36.2484 | 36.3085 | 36.2484 | 22 |
| 1717453800 | 36.2484 | 0.02 | 0.04 | 36.2326 | 36.31 | 36.2326 | 93 |
| 1717194600 | 36.2326 | 0.24 | 0.67 | 35.99 | 36.2326 | 35.99 | 2 |
| 1717108200 | 35.99 | -0.2 | -0.54 | 36.1872 | 36.1872 | 35.99 | 1001 |
| 1717021800 | 36.1872 | -0.2 | -0.54 | 36.3855 | 36.3855 | 36.1872 | 301 |
| 1716935400 | 36.3855 | 0.01 | 0.02 | 36.3855 | 36.3855 | 36.3855 | 0 |
| 1716589800 | 36.3783 | 0.22 | 0.61 | 36.1576 | 36.3783 | 36.1576 | 1 |
| 1716503400 | 36.1576 | -0.18 | -0.50 | 36.34 | 36.34 | 36.15 | 2227 |
| 1716417000 | 36.34 | -0.13 | -0.36 | 36.4712 | 36.4712 | 36.31 | 1159 |
| 1716330600 | 36.4712 | 0.07 | 0.20 | 36.398 | 36.4712 | 36.398 | 0 |
| 1716244200 | 36.398 | 0.05 | 0.14 | 36.46 | 36.47 | 36.398 | 2713 |
| 1715985000 | 36.3466 | 0 | 0.01 | 36.3436 | 36.3466 | 36.26 | 100 |
| 1715898600 | 36.3436 | -0.03 | -0.09 | 36.3755 | 36.38 | 36.3436 | 275 |
| 1715812200 | 36.3755 | 0.35 | 0.96 | 36.0293 | 36.3755 | 36.0293 | 106 |
| 1715725800 | 36.0293 | 0.15 | 0.42 | 35.8777 | 36.0293 | 35.8777 | 2920 |
| 1715639400 | 35.8777 | -0.02 | -0.06 | 35.8985 | 35.8985 | 35.8777 | 180 |
| 1715380200 | 35.8985 | 0.08 | 0.22 | 35.8185 | 35.8985 | 35.8185 | 497 |
| 1715293800 | 35.8185 | 0.1 | 0.29 | 35.7152 | 35.8185 | 35.7152 | 36 |
| 1715207400 | 35.7152 | 0.03 | 0.08 | 35.6854 | 35.7152 | 35.6854 | 239 |
| 1715121000 | 35.6854 | 0.07 | 0.19 | 35.6186 | 35.6854 | 35.6186 | 98 |
| 1715034600 | 35.6186 | 0.27 | 0.77 | 35.3447 | 35.6186 | 35.3447 | 95 |
| 1714775400 | 35.3447 | 0.38 | 1.09 | 34.9629 | 35.3447 | 34.9629 | 37 |
| 1714689000 | 34.9629 | 0.17 | 0.49 | 34.7925 | 34.9629 | 34.7925 | 0 |
| 1714602600 | 34.7925 | -0.12 | -0.34 | 34.9109 | 35.12 | 34.7925 | 203 |
| 1714516200 | 34.9109 | -0.36 | -1.02 | 35.2691 | 35.2691 | 34.9109 | 578 |
| 1714429800 | 35.2691 | 0.06 | 0.17 | 35.2076 | 35.2691 | 35.2076 | 163 |
| 1714170600 | 35.2076 | 0.29 | 0.84 | 34.914 | 35.2076 | 34.914 | 0 |
| 1714084200 | 34.914 | -0.15 | -0.42 | 35.063 | 35.063 | 34.914 | 76 |
| 1713997800 | 35.063 | 0.02 | 0.07 | 35.0395 | 35.063 | 34.97 | 342 |
| 1713911400 | 35.0395 | 0.3 | 0.85 | 34.7425 | 35.04 | 34.7425 | 469 |
| 1713825000 | 34.7425 | 0.22 | 0.64 | 34.5217 | 34.92 | 34.5217 | 648 |
| 1713565800 | 34.5217 | -0.21 | -0.59 | 34.728 | 34.728 | 34.48 | 299 |
| 1713479400 | 34.728 | -0.09 | -0.27 | 34.8213 | 34.8213 | 34.728 | 165 |
| 1713393000 | 34.8213 | -0.16 | -0.45 | 34.9802 | 34.9802 | 34.8213 | 165 |
| 1713306600 | 34.9802 | -0.06 | -0.17 | 35.05 | 35.05 | 34.9802 | 172 |
| 1713220200 | 35.0384 | -0.31 | -0.88 | 35.3491 | 35.43 | 35 | 3169 |
| 1712961000 | 35.3491 | -0.42 | -1.16 | 35.7648 | 35.7648 | 35.33 | 1266 |
| 1712874600 | 35.7648 | 0.19 | 0.53 | 35.5756 | 35.83 | 35.5756 | 484 |
| 1712788200 | 35.5756 | -0.21 | -0.60 | 35.7894 | 35.7894 | 35.53 | 335 |
| 1712701800 | 35.7894 | -0.01 | -0.03 | 35.7984 | 35.7984 | 35.7894 | 65 |
| 1712615400 | 35.7984 | -0.01 | -0.03 | 35.8083 | 35.82 | 35.7984 | 144 |
| 1712356200 | 35.8083 | 0.31 | 0.88 | 35.4976 | 35.8083 | 35.4976 | 415 |
| 1712269800 | 35.4976 | -0.32 | -0.90 | 35.8193 | 36.02 | 35.4976 | 1331 |
| 1712183400 | 35.8193 | 0.02 | 0.05 | 35.7997 | 35.87 | 35.7997 | 172 |
| 1712097000 | 35.7997 | -0.23 | -0.64 | 36.0302 | 36.0302 | 35.71 | 258 |
| 1712010600 | 36.0302 | -0.08 | -0.23 | 36.1145 | 36.1145 | 35.98 | 384 |
| 1711665000 | 36.1145 | 0.1 | 0.28 | 36.0153 | 36.1145 | 36.0153 | 295 |
| 1711578600 | 36.0153 | 0.23 | 0.63 | 35.7888 | 36.0153 | 35.7888 | 100 |
| 1711492200 | 35.7888 | -0.06 | -0.16 | 35.9 | 35.93 | 35.7888 | 1314 |
| 1711405800 | 35.8469 | -0.12 | -0.33 | 35.95 | 35.95 | 35.8469 | 1 |
| 1711146600 | 35.9663 | -0.02 | -0.07 | 35.9902 | 35.9902 | 35.9663 | 0 |
| 1711060200 | 35.9902 | 0.09 | 0.26 | 35.8968 | 35.9902 | 35.8968 | 198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
