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 | -1.55 | -3.86148480319 | 40.14 | 40.14 | 38.59 | 2812 | 39.67593091 | SP |
| 4 | -2.24 | -5.48616213568 | 40.83 | 41.6 | 38.59 | 2555 | 40.3672986 | SP |
| 12 | -3.65 | -8.64109848485 | 42.24 | 42.49 | 38.59 | 2171 | 40.68034823 | SP |
| 26 | -0.6066 | -1.54758320875 | 39.1966 | 42.93 | 38.59 | 2297 | 41.02652315 | SP |
| 52 | 1.89 | 5.14986376022 | 36.7 | 42.93 | 35.87 | 1734 | 39.99666975 | SP |
| 156 | 7.69 | 24.8867313916 | 30.9 | 42.93 | 27.38 | 1722 | 35.09913774 | SP |
| 260 | 6.9595 | 22.0024975894 | 31.6305 | 42.93 | 27.38 | 1994 | 34.44304119 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 38.8516 | -0.78 | -1.96 | 39.6296 | 39.6296 | 38.78 | 1196 |
| 1741390200 | 39.6296 | 0.17 | 0.44 | 39.33 | 39.6296 | 39.14 | 936 |
| 1741303800 | 39.4566 | -0.57 | -1.42 | 39.55 | 39.78 | 39.4 | 1044 |
| 1741217400 | 40.0231 | 0.36 | 0.92 | 39.62 | 40.08 | 39.62 | 3942 |
| 1741131000 | 39.6601 | -0.48 | -1.20 | 40.14 | 40.14 | 39.47 | 6926 |
| 1741044600 | 40.14 | -0.42 | -1.04 | 40.62 | 40.62 | 40 | 12790 |
| 1740785400 | 40.5611 | 0.45 | 1.11 | 40.1147 | 40.5611 | 40.07 | 1277 |
| 1740699000 | 40.1147 | -0.47 | -1.16 | 40.585 | 40.61 | 40.1147 | 1413 |
| 1740612600 | 40.585 | -0 | -0.01 | 40.58 | 40.92 | 40.58 | 4590 |
| 1740526200 | 40.5879 | -0.15 | -0.38 | 40.7407 | 40.7407 | 40.44 | 2222 |
| 1740439800 | 40.7407 | -0.14 | -0.35 | 40.882 | 40.882 | 40.7407 | 695 |
| 1740180600 | 40.882 | -0.56 | -1.34 | 41.36 | 41.36 | 40.8562 | 1273 |
| 1740094200 | 41.4388 | -0.13 | -0.32 | 41.5726 | 41.5726 | 41.32 | 1177 |
| 1740007800 | 41.5726 | 0.12 | 0.28 | 41.4571 | 41.6 | 41.34 | 1490 |
| 1739921400 | 41.4571 | 0.03 | 0.08 | 41.53 | 41.53 | 41.33 | 1451 |
| 1739575800 | 41.4236 | 0.02 | 0.04 | 41.4057 | 41.5 | 41.35 | 2359 |
| 1739489400 | 41.4057 | 0.34 | 0.83 | 41.0655 | 41.4057 | 41.0655 | 1453 |
| 1739403000 | 41.0655 | -0.1 | -0.24 | 41.1663 | 41.1663 | 40.81 | 1486 |
| 1739316600 | 41.1663 | 0.01 | 0.04 | 40.83 | 41.1663 | 40.83 | 820 |
| 1739230200 | 41.1516 | 0.21 | 0.51 | 40.9431 | 41.25 | 40.9431 | 1085 |
| 1738971000 | 40.9431 | -0.29 | -0.70 | 41.2337 | 41.2337 | 40.86 | 2889 |
| 1738884600 | 41.2337 | 0.12 | 0.30 | 40.75 | 41.2499 | 40.75 | 1619 |
| 1738798200 | 41.1092 | 0.09 | 0.23 | 41.48 | 41.48 | 40.99 | 1178 |
| 1738711800 | 41.0164 | 0.31 | 0.75 | 40.71 | 41.08 | 40.71 | 13613 |
| 1738625400 | 40.71 | -0.32 | -0.77 | 40.05 | 40.85 | 40.05 | 2863 |
| 1738366200 | 41.0254 | -0.22 | -0.54 | 41.25 | 41.43 | 41.0254 | 1860 |
| 1738279800 | 41.25 | 0.22 | 0.55 | 41.0253 | 41.29 | 41.0253 | 2210 |
| 1738193400 | 41.0253 | -0.13 | -0.32 | 41.1564 | 41.1564 | 40.88 | 914 |
| 1738107000 | 41.1564 | 0.34 | 0.84 | 40.8152 | 41.23 | 40.8152 | 454 |
| 1738020600 | 40.8152 | -0.52 | -1.27 | 41.339 | 41.339 | 40.72 | 10777 |
| 1737761400 | 41.339 | 0.04 | 0.11 | 41.386 | 41.49 | 41.339 | 410 |
| 1737675000 | 41.2953 | 0 | 0.00 | 41.2953 | 41.2953 | 41.2953 | 0 |
| 1737588600 | 41.2953 | 0.21 | 0.50 | 41.0889 | 41.32 | 41.0889 | 1179 |
| 1737502200 | 41.0889 | 0.28 | 0.68 | 40.8132 | 41.09 | 40.8132 | 1631 |
| 1737156600 | 40.8132 | 0.35 | 0.85 | 40.28 | 40.91 | 40.28 | 609 |
| 1737070200 | 40.468 | -0.09 | -0.22 | 40.5585 | 40.61 | 40.468 | 836 |
| 1736983800 | 40.5585 | 0.59 | 1.46 | 39.94 | 40.57 | 39.94 | 1449 |
| 1736897400 | 39.9734 | 0.02 | 0.05 | 39.9517 | 39.9734 | 39.86 | 1575 |
| 1736811000 | 39.9517 | 0.06 | 0.14 | 39.16 | 39.9517 | 39.16 | 2076 |
| 1736551800 | 39.8939 | -0.47 | -1.17 | 39.65 | 40.1 | 39.65 | 849 |
| 1736379000 | 40.3666 | 0.03 | 0.06 | 40.3414 | 40.3666 | 40.2404 | 1287 |
| 1736292600 | 40.3414 | -0.34 | -0.85 | 40.6855 | 40.6855 | 40.3414 | 479 |
| 1736206200 | 40.6855 | 0.16 | 0.40 | 40.525 | 40.94 | 40.525 | 597 |
| 1735947000 | 40.525 | 0.39 | 0.98 | 40.1311 | 40.525 | 40.1311 | 396 |
| 1735860600 | 40.1311 | -0.05 | -0.12 | 40.1789 | 40.34 | 39.95 | 1808 |
| 1735687800 | 40.1789 | -0.21 | -0.51 | 40.35 | 40.35 | 40.13 | 1053 |
| 1735601400 | 40.3839 | -0.29 | -0.72 | 40.25 | 40.6 | 40.23 | 3097 |
| 1735342200 | 40.6757 | -1.56 | -3.69 | 40.91 | 40.91 | 40.57 | 549 |
| 1735255800 | 42.2347 | 0 | 0.00 | 42.2341 | 42.3 | 42.18 | 406 |
| 1735077840 | 42.2341 | 0.3 | 0.71 | 41.49 | 42.25 | 41.49 | 291 |
| 1734996600 | 41.9343 | 0.28 | 0.67 | 41.21 | 41.9343 | 41.21 | 830 |
| 1734737400 | 41.6569 | 0.29 | 0.71 | 41.3625 | 41.8299 | 41.2 | 1483 |
| 1734651000 | 41.3625 | -0.15 | -0.36 | 41.51 | 41.91 | 41.3625 | 4096 |
| 1734564600 | 41.51 | -0.88 | -2.06 | 42.385 | 42.49 | 41.49 | 1340 |
| 1734478200 | 42.385 | -0.08 | -0.20 | 42.24 | 42.39 | 42.24 | 862 |
| 1734391800 | 42.4689 | 0.14 | 0.33 | 42.31 | 42.4689 | 42.31 | 186 |
| 1734132600 | 42.3273 | -0.01 | -0.01 | 41.75 | 42.3273 | 41.75 | 548 |
| 1734046200 | 42.3335 | -0.17 | -0.41 | 42.5062 | 42.5062 | 42.31 | 932 |
| 1733959800 | 42.5062 | 0.27 | 0.65 | 42.2325 | 42.5899 | 42.2325 | 1119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
