TrueShares Structured Outcome August ETF (AUGZ)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4554 | -1.16899318729 | 38.9566 | 39.1885 | 38.41 | 356 | 38.72010309 | SP |
| 4 | 0.5974 | 1.57609527277 | 37.9038 | 39.1885 | 37.9038 | 165 | 38.63241379 | SP |
| 12 | 2.6044 | 7.25524280716 | 35.8968 | 39.1885 | 35.34 | 781 | 36.9647411 | SP |
| 26 | 4.125 | 11.9995811055 | 34.3762 | 39.1885 | 34.3762 | 820 | 36.26376021 | SP |
| 52 | 4.8501 | 14.4129018071 | 33.6511 | 39.1885 | 31.7087 | 1349 | 34.23939422 | SP |
| 156 | 7.0082 | 22.2531991236 | 31.493 | 39.1885 | 28.085 | 3257 | 32.08716476 | SP |
| 260 | 13.4712 | 53.8202157411 | 25.03 | 39.1885 | 24.6674 | 3331 | 31.0172216 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 38.5012 | -0.09 | -0.24 | 38.5698 | 38.5698 | 38.5012 | 8 |
| 1721687400 | 38.595 | 0.4 | 1.04 | 38.41 | 38.6 | 38.41 | 490 |
| 1721428200 | 38.1995 | -0.25 | -0.66 | 38.453 | 38.453 | 38.1995 | 0 |
| 1721341800 | 38.453 | -0.28 | -0.72 | 38.7327 | 38.7327 | 38.453 | 478 |
| 1721255400 | 38.7327 | -0.46 | -1.16 | 39.1885 | 39.1885 | 38.7327 | 54 |
| 1721169000 | 39.1885 | 0.23 | 0.60 | 38.9566 | 39.1885 | 38.9566 | 402 |
| 1721082600 | 38.9566 | 0.09 | 0.23 | 39.07 | 39.07 | 38.9566 | 25 |
| 1720823400 | 38.8658 | 0.15 | 0.39 | 38.7142 | 38.8658 | 38.7142 | 0 |
| 1720737000 | 38.7142 | -0.25 | -0.63 | 38.9608 | 38.9608 | 38.7142 | 0 |
| 1720650600 | 38.9608 | 0.33 | 0.85 | 38.632 | 38.9608 | 38.632 | 0 |
| 1720564200 | 38.632 | 0.03 | 0.09 | 38.5986 | 38.632 | 38.5986 | 1 |
| 1720477800 | 38.5986 | 0.02 | 0.05 | 38.578 | 38.5986 | 38.53 | 426 |
| 1720218600 | 38.578 | 0.2 | 0.51 | 38.3829 | 38.578 | 38.3829 | 1 |
| 1720040640 | 38.3829 | 0.17 | 0.44 | 38.2139 | 38.3829 | 38.2139 | 1 |
| 1719959400 | 38.2139 | 0.19 | 0.50 | 38.023 | 38.2139 | 38 | 219 |
| 1719873000 | 38.023 | 0.06 | 0.15 | 37.9648 | 38.023 | 37.9648 | 24 |
| 1719613800 | 37.9648 | -0.09 | -0.23 | 38.0521 | 38.0521 | 37.9648 | 17 |
| 1719527400 | 38.0521 | -0.02 | -0.04 | 38.0686 | 38.0686 | 38.0521 | 0 |
| 1719441000 | 38.0686 | 0.07 | 0.19 | 37.9971 | 38.0686 | 37.9971 | 0 |
| 1719354600 | 37.9971 | 0.09 | 0.25 | 37.9038 | 37.9971 | 37.9038 | 1 |
| 1719268200 | 37.9038 | -0.09 | -0.22 | 37.9892 | 37.9892 | 37.9038 | 6 |
| 1719009000 | 37.9892 | -0.04 | -0.11 | 38.0311 | 38.0311 | 37.95 | 65 |
| 1718922600 | 38.0311 | -0.08 | -0.20 | 38.109 | 38.13 | 38.0311 | 118 |
| 1718749800 | 38.109 | 0.08 | 0.22 | 38.0266 | 38.109 | 38.0266 | 376 |
| 1718663400 | 38.0266 | 0.28 | 0.73 | 37.7505 | 38.0266 | 37.7505 | 2 |
| 1718404200 | 37.7505 | -0.04 | -0.11 | 37.7914 | 37.7914 | 37.7505 | 0 |
| 1718317800 | 37.7914 | 0.06 | 0.15 | 37.7343 | 37.7914 | 37.7343 | 0 |
| 1718231400 | 37.7343 | 0.31 | 0.84 | 37.4204 | 37.76 | 37.4204 | 487 |
| 1718145000 | 37.4204 | 0.08 | 0.21 | 37.3436 | 37.4204 | 37.3401 | 240 |
| 1718058600 | 37.3436 | 0.06 | 0.17 | 37.2796 | 37.3436 | 37.2796 | 0 |
| 1717799400 | 37.2796 | -0.01 | -0.03 | 37.2905 | 37.2905 | 37.2796 | 0 |
| 1717713000 | 37.2905 | -0.01 | -0.02 | 37.2983 | 37.2983 | 37.2905 | 48 |
| 1717626600 | 37.2983 | 0.36 | 0.97 | 36.9411 | 37.2983 | 36.9411 | 425 |
| 1717540200 | 36.9411 | 0.07 | 0.19 | 36.8693 | 36.9411 | 36.8693 | 116 |
| 1717453800 | 36.8693 | 0.03 | 0.08 | 36.838 | 36.94 | 36.838 | 167 |
| 1717194600 | 36.838 | 0.22 | 0.60 | 36.6189 | 36.838 | 36.6189 | 6 |
| 1717108200 | 36.6189 | -0.18 | -0.48 | 36.796 | 36.796 | 36.6189 | 0 |
| 1717021800 | 36.796 | -0.21 | -0.56 | 37.0037 | 37.0037 | 36.796 | 145 |
| 1716935400 | 37.0037 | 0.01 | 0.02 | 37.0037 | 37.0037 | 37.0037 | 22 |
| 1716589800 | 36.9959 | 0.22 | 0.61 | 36.7717 | 36.9959 | 36.7717 | 46 |
| 1716503400 | 36.7717 | -0.2 | -0.54 | 37.13 | 37.13 | 36.7717 | 308 |
| 1716417000 | 36.97 | -0.15 | -0.41 | 37.1212 | 37.1212 | 36.92 | 20179 |
| 1716330600 | 37.1212 | 0.1 | 0.26 | 37.0258 | 37.1212 | 37.0258 | 46 |
| 1716244200 | 37.0258 | 0.05 | 0.13 | 36.9759 | 37.1299 | 36.9759 | 2805 |
| 1715985000 | 36.9759 | 0 | 0.01 | 36.9732 | 36.9759 | 36.9304 | 628 |
| 1715898600 | 36.9732 | -0.03 | -0.09 | 36.95 | 36.9732 | 36.95 | 91 |
| 1715812200 | 37.0067 | 0.35 | 0.94 | 36.6606 | 37.0067 | 36.6606 | 1675 |
| 1715725800 | 36.6606 | 0.17 | 0.47 | 36.4905 | 36.6606 | 36.4905 | 154 |
| 1715639400 | 36.4905 | -0.02 | -0.06 | 36.5128 | 36.5128 | 36.48 | 140 |
| 1715380200 | 36.5128 | 0.08 | 0.22 | 36.433 | 36.5128 | 36.43 | 105 |
| 1715293800 | 36.433 | 0.11 | 0.29 | 36.3274 | 36.433 | 36.3274 | 100 |
| 1715207400 | 36.3274 | 0.03 | 0.07 | 36.12 | 36.3274 | 36.12 | 399 |
| 1715121000 | 36.3017 | 0.08 | 0.22 | 36.26 | 36.3017 | 36.26 | 454 |
| 1715034600 | 36.2231 | 0.28 | 0.77 | 35.945 | 36.2231 | 35.945 | 0 |
| 1714775400 | 35.945 | 0.39 | 1.10 | 35.5554 | 35.945 | 35.5554 | 180 |
| 1714689000 | 35.5554 | 0.19 | 0.52 | 35.3698 | 35.5554 | 35.3698 | 0 |
| 1714602600 | 35.3698 | -0.12 | -0.34 | 35.4908 | 35.4908 | 35.34 | 1464 |
| 1714516200 | 35.4908 | -0.41 | -1.13 | 35.8968 | 35.8968 | 35.4908 | 1230 |
| 1714429800 | 35.8968 | 0.07 | 0.19 | 35.8299 | 35.8968 | 35.8299 | 100 |
| 1714170600 | 35.8299 | 0.29 | 0.83 | 35.5361 | 35.8299 | 35.5361 | 0 |
| 1714084200 | 35.5361 | -0.14 | -0.39 | 35.6749 | 35.6749 | 35.31 | 8 |
| 1713997800 | 35.6749 | 0.03 | 0.08 | 35.646 | 35.6749 | 35.646 | 42 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
