Trueshares Structured Outcome November ETF (NOVZ)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0307 | 2.61002785515 | 39.49 | 40.5599 | 39.49 | 647 | 39.96240516 | SP |
| 4 | 0.5858 | 1.46688735918 | 39.9349 | 40.5599 | 38.6675 | 1183 | 39.75271151 | SP |
| 12 | 1.5507 | 3.9792147806 | 38.97 | 40.5599 | 36.89 | 1004 | 39.22699419 | SP |
| 26 | 3.6107 | 9.78244378217 | 36.91 | 40.5599 | 35.87 | 1161 | 38.17084323 | SP |
| 52 | 6.8268 | 20.2612342293 | 33.6939 | 40.5599 | 31.55 | 2767 | 34.68946075 | SP |
| 156 | 8.8953 | 28.1270750726 | 31.6254 | 40.5599 | 27.38 | 2025 | 33.22706846 | SP |
| 260 | 8.8902 | 28.1064162754 | 31.6305 | 40.5599 | 27.38 | 1961 | 33.21961575 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 40.5207 | 0.55 | 1.37 | 39.9721 | 40.5599 | 39.9721 | 421 |
| 1726698600 | 39.9721 | -0.07 | -0.18 | 40.043 | 40.08 | 39.9721 | 955 |
| 1726612200 | 40.043 | -0.01 | -0.03 | 40.1 | 40.23 | 39.96 | 392 |
| 1726525800 | 40.0534 | 0.06 | 0.15 | 39.9925 | 40.09 | 39.91 | 706 |
| 1726266600 | 39.9925 | 0.22 | 0.56 | 39.78 | 40.06 | 39.78 | 554 |
| 1726180200 | 39.7682 | 0.22 | 0.56 | 39.49 | 39.81 | 39.49 | 627 |
| 1726093800 | 39.5487 | 0.35 | 0.90 | 39.1966 | 39.5487 | 39.11 | 683 |
| 1726007400 | 39.1966 | 0.17 | 0.44 | 39.0257 | 39.1966 | 39.02 | 625 |
| 1725921000 | 39.0257 | 0.36 | 0.93 | 38.87 | 39.0257 | 38.87 | 784 |
| 1725661800 | 38.6675 | -0.53 | -1.36 | 39.19 | 39.19 | 38.6675 | 743 |
| 1725575400 | 39.1987 | -0.15 | -0.38 | 39.3472 | 39.48 | 39.12 | 562 |
| 1725489000 | 39.3472 | -0.02 | -0.05 | 39.21 | 39.3472 | 39.21 | 902 |
| 1725402600 | 39.3663 | -0.69 | -1.73 | 39.83 | 39.83 | 39.3663 | 367 |
| 1725057000 | 40.06 | 0.33 | 0.83 | 39.73 | 40.06 | 39.73 | 906 |
| 1724970600 | 39.73 | -0.07 | -0.18 | 39.82 | 40.02 | 39.73 | 773 |
| 1724884200 | 39.8029 | -0.16 | -0.41 | 39.9663 | 39.9663 | 39.74 | 1082 |
| 1724797800 | 39.9663 | 0.07 | 0.19 | 39.76 | 40.03 | 39.76 | 3029 |
| 1724711400 | 39.8919 | -0.12 | -0.30 | 40.0129 | 40.06 | 39.83 | 7051 |
| 1724452200 | 40.0129 | 0.41 | 1.03 | 39.77 | 40.0129 | 39.77 | 782 |
| 1724365800 | 39.6039 | -0.33 | -0.83 | 39.9349 | 39.94 | 39.6039 | 961 |
| 1724279400 | 39.9349 | 0.14 | 0.35 | 39.79 | 39.9349 | 39.79 | 788 |
| 1724193000 | 39.7963 | -0.03 | -0.08 | 39.74 | 39.87 | 39.74 | 552 |
| 1724106600 | 39.8265 | 0.3 | 0.76 | 39.5248 | 39.8265 | 39.5248 | 1009 |
| 1723847400 | 39.5248 | 0.1 | 0.25 | 39.27 | 39.5248 | 39.27 | 646 |
| 1723761000 | 39.4269 | 0.49 | 1.26 | 38.9347 | 39.49 | 38.9347 | 1059 |
| 1723674600 | 38.9347 | 0.16 | 0.42 | 38.7735 | 38.94 | 38.72 | 751 |
| 1723588200 | 38.7735 | 0.56 | 1.47 | 38.38 | 38.79 | 38.38 | 642 |
| 1723501800 | 38.2119 | -0.02 | -0.05 | 38.25 | 38.39 | 38.2119 | 5645 |
| 1723242600 | 38.2316 | 0.19 | 0.49 | 38.0453 | 38.26 | 38.0002 | 4591 |
| 1723156200 | 38.0453 | 0.65 | 1.75 | 37.64 | 38.1398 | 37.64 | 878 |
| 1723069800 | 37.392 | -0.26 | -0.70 | 37.6554 | 38.13 | 37.392 | 1136 |
| 1722983400 | 37.6554 | 0.36 | 0.97 | 37.37 | 38.0899 | 37.37 | 1061 |
| 1722897000 | 37.2939 | -0.96 | -2.52 | 36.89 | 37.2939 | 36.89 | 490 |
| 1722637800 | 38.2585 | -0.59 | -1.51 | 38.8444 | 38.8444 | 38.09 | 726 |
| 1722551400 | 38.8444 | -0.5 | -1.26 | 39.37 | 39.37 | 38.8444 | 234 |
| 1722465000 | 39.3402 | 0.47 | 1.22 | 39.3 | 39.44 | 39.3 | 634 |
| 1722378600 | 38.8666 | -0.12 | -0.32 | 38.9902 | 38.9902 | 38.66 | 733 |
| 1722292200 | 38.9902 | 0.08 | 0.20 | 38.99 | 39 | 38.99 | 669 |
| 1722033000 | 38.913 | 0.27 | 0.71 | 38.638 | 38.913 | 38.638 | 502 |
| 1721946600 | 38.638 | -0.13 | -0.33 | 38.71 | 38.95 | 38.638 | 410 |
| 1721860200 | 38.7661 | -0.75 | -1.90 | 39.5159 | 39.5159 | 38.7661 | 447 |
| 1721773800 | 39.5159 | -0.03 | -0.09 | 39.5886 | 39.65 | 39.5159 | 1549 |
| 1721687400 | 39.55 | 0.35 | 0.89 | 39.41 | 39.58 | 39.41 | 700 |
| 1721428200 | 39.2025 | -0.26 | -0.65 | 39.4601 | 39.4601 | 39.2025 | 313 |
| 1721341800 | 39.4601 | -0.28 | -0.71 | 39.74 | 39.86 | 39.44 | 744 |
| 1721255400 | 39.7439 | -0.44 | -1.09 | 40.1828 | 40.1828 | 39.7439 | 487 |
| 1721169000 | 40.1828 | 0.21 | 0.54 | 39.968 | 40.1828 | 39.968 | 1127 |
| 1721082600 | 39.968 | 0.08 | 0.21 | 39.8847 | 40.09 | 39.8847 | 674 |
| 1720823400 | 39.8847 | 0.16 | 0.40 | 39.7 | 40.11 | 39.7 | 638 |
| 1720737000 | 39.7264 | -0.27 | -0.66 | 39.9915 | 39.9915 | 39.67 | 793 |
| 1720650600 | 39.9915 | 0.34 | 0.87 | 39.6475 | 39.9915 | 39.6475 | 627 |
| 1720564200 | 39.6475 | 0.03 | 0.08 | 39.6148 | 39.6475 | 39.6148 | 547 |
| 1720477800 | 39.6148 | 0.02 | 0.05 | 39.5933 | 39.63 | 39.59 | 832 |
| 1720218600 | 39.5933 | 0.2 | 0.52 | 39.26 | 39.5933 | 39.26 | 856 |
| 1720040640 | 39.3904 | 0.17 | 0.43 | 39.2214 | 39.3904 | 39.2214 | 425 |
| 1719959400 | 39.2214 | 0.18 | 0.45 | 38.85 | 39.2214 | 38.85 | 299 |
| 1719873000 | 39.0451 | 0.07 | 0.19 | 38.9716 | 39.0451 | 38.86 | 522 |
| 1719613800 | 38.9716 | -0.09 | -0.23 | 39.07 | 39.07 | 38.9716 | 427 |
| 1719527400 | 39.0629 | -0.02 | -0.05 | 38.97 | 39.1 | 38.97 | 597 |
| 1719441000 | 39.0826 | 0.07 | 0.18 | 39.0108 | 39.0826 | 38.995 | 763 |
| 1719354600 | 39.0108 | 0.1 | 0.25 | 38.9 | 39.0108 | 38.9 | 851 |
| 1719268200 | 38.9148 | -0.09 | -0.23 | 39.003 | 39.02 | 38.9148 | 231 |
| 1719009000 | 39.003 | -0.04 | -0.11 | 39.0479 | 39.0479 | 38.93 | 684 |
| 1718922600 | 39.0479 | -0.08 | -0.21 | 39.11 | 39.17 | 39.02 | 1326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
