TrueShares Structured Outcome (April) ETF (APRZ)

APRZ
🏛️ Vereinigte Staaten →
37.77
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 29.68 29.68 29.68 29.68 0.0M
2023-12-27 29.76 29.76 29.66 29.72 0.0M
2023-12-21 30.31 30.39 30.31 30.39 0.0M
2023-12-20 30.30 30.30 30.18 30.18 0.0M
2023-12-19 30.48 30.48 30.48 30.48 0.0M
2023-12-15 30.26 30.26 30.26 30.26 0.0M
2023-12-14 30.23 30.23 30.23 30.23 0.0M
2023-12-13 30.16 30.16 30.16 30.16 0.0M
2023-12-12 29.80 29.85 29.80 29.85 0.0M
2023-12-06 29.38 29.38 29.38 29.38 0.0M
2023-12-05 29.49 29.49 29.49 29.49 0.0M
2023-11-30 29.47 29.47 29.47 29.47 0.0M
2023-11-29 29.40 29.40 29.38 29.38 0.0M
2023-11-27 29.39 29.39 29.39 29.39 0.0M
2023-11-22 29.42 29.42 29.42 29.42 0.0M
2023-11-17 29.19 29.19 29.19 29.19 0.0M
2023-11-16 29.15 29.15 29.15 29.15 0.0M
2023-11-15 29.14 29.14 29.14 29.14 0.0M
2023-11-14 29.08 29.08 29.08 29.08 0.0M
2023-11-08 28.55 28.55 28.55 28.55 0.0M
2023-11-07 28.43 28.52 28.43 28.52 0.0M
2023-11-01 27.90 27.93 27.89 27.93 0.0M
2023-10-30 27.62 27.62 27.62 27.62 0.0M
2023-10-19 28.09 28.09 28.09 28.09 0.0M
2023-10-13 28.28 28.28 28.28 28.28 0.0M
2023-10-12 28.38 28.38 28.38 28.38 0.0M
2023-10-05 27.99 27.99 27.99 27.99 0.0M
2023-09-25 28.30 28.30 28.30 28.30 0.0M
2023-09-20 28.83 28.83 28.62 28.62 0.0M
2023-09-18 28.86 28.86 28.86 28.86 0.0M
2023-09-15 28.91 28.91 28.84 28.84 0.0M
2023-09-11 29.02 29.02 29.02 29.02 0.0M
2023-08-25 28.64 28.64 28.64 28.64 0.0M
2023-08-23 28.59 28.77 28.59 28.77 0.0M
2023-08-22 28.55 28.55 28.55 28.55 0.0M
2023-08-21 28.63 28.63 28.63 28.63 0.0M
2023-08-18 28.47 28.47 28.47 28.47 0.0M
2023-08-15 28.92 28.92 28.81 28.81 0.0M
2023-08-02 29.16 29.16 29.16 29.16 0.0M
2023-08-01 29.47 29.47 29.47 29.47 0.0M
2023-07-31 29.52 29.52 29.50 29.50 0.0M
2023-07-28 29.48 29.50 29.48 29.50 0.0M
2023-07-27 29.31 29.31 29.26 29.26 0.0M
2023-07-26 29.32 29.39 29.32 29.39 0.0M
2023-07-25 29.42 29.42 29.42 29.42 0.0M
2023-07-20 29.29 29.29 29.24 29.24 0.0M
2023-07-19 29.38 29.40 29.38 29.40 0.0M
2023-07-18 29.34 29.34 29.34 29.34 0.0M
2023-07-17 29.19 29.19 29.19 29.19 0.0M
2023-07-13 29.03 29.12 29.03 29.12 0.0M
2023-07-12 28.94 28.94 28.93 28.93 0.0M
2023-07-11 28.77 28.77 28.77 28.77 0.0M
2023-07-10 28.58 28.61 28.58 28.61 0.0M
2023-07-07 28.57 28.57 28.57 28.57 0.0M
2023-07-06 28.51 28.63 28.51 28.63 0.0M
2023-07-05 28.78 28.84 28.76 28.81 0.0M
2023-06-28 28.43 28.43 28.43 28.43 0.0M
2023-06-21 28.40 28.40 28.40 28.40 0.0M
2023-06-15 28.60 28.69 28.60 28.69 0.0M
2023-06-14 28.44 28.44 28.39 28.39 0.0M
2023-06-13 28.30 28.38 28.30 28.38 0.0M
2023-06-12 28.24 28.24 28.24 28.24 0.0M
2023-06-09 28.09 28.09 28.06 28.06 0.0M
2023-06-08 27.90 28.03 27.90 28.03 0.0M
2023-06-02 27.96 27.96 27.96 27.96 0.0M
2023-06-01 27.63 27.63 27.63 27.63 0.0M
2023-05-24 27.06 27.10 27.06 27.10 0.0M
2023-05-23 27.37 27.38 27.26 27.26 0.0M
2023-05-19 27.48 27.48 27.48 27.48 0.0M
2023-05-18 27.40 27.50 27.40 27.50 0.0M
2023-05-17 27.33 27.33 27.30 27.30 0.0M
2023-05-16 27.17 27.20 27.07 27.07 0.0M
2023-05-15 27.16 27.22 27.16 27.21 0.0M
2023-05-10 27.23 27.23 27.10 27.21 0.0M
2023-05-09 27.12 27.12 27.12 27.12 0.0M
2023-05-04 26.83 26.83 26.83 26.83 0.0M
2023-05-03 26.99 26.99 26.99 26.99 0.0M
2023-05-01 27.37 27.37 27.36 27.36 0.0M
2023-04-28 27.36 27.36 27.36 27.36 0.0M
2023-04-27 27.19 27.19 27.19 27.19 0.0M
2023-04-26 26.84 26.84 26.82 26.82 0.0M
2023-04-25 26.90 26.90 26.90 26.90 0.0M
2023-04-24 27.16 27.20 27.16 27.20 0.0M
2023-04-21 27.15 27.19 27.15 27.19 0.0M
2023-04-20 27.12 27.17 27.12 27.17 0.0M
2023-04-18 27.36 27.36 27.31 27.31 0.0M
2023-04-17 27.28 27.28 27.28 27.28 0.0M
2023-04-13 27.25 27.25 27.25 27.25 0.0M
2023-04-12 27.10 27.21 26.98 26.98 0.0M
2023-04-11 27.08 27.10 27.06 27.06 0.0M
2023-04-10 27.00 27.06 27.00 27.06 0.0M
2023-04-06 27.00 27.06 27.00 27.06 0.0M
2023-04-04 27.18 27.18 27.03 27.03 0.0M
2023-04-03 27.11 27.20 27.11 27.17 0.0M
2023-03-31 27.07 27.10 27.07 27.10 0.0M
2023-03-30 26.76 26.83 26.76 26.83 0.0M
2023-03-27 26.36 26.36 26.36 26.36 0.0M
2023-03-22 26.30 26.30 26.12 26.12 0.0M
2023-03-15 25.41 25.68 25.37 25.68 0.0M
2023-03-13 25.48 25.48 25.48 25.48 0.0M
2023-03-08 26.22 26.22 26.22 26.22 0.0M
2023-03-07 26.13 26.19 26.12 26.17 0.0M
2023-03-03 26.41 26.41 26.41 26.41 0.0M
2023-03-01 25.97 25.97 25.96 25.96 0.0M
2023-02-28 26.08 26.08 26.08 26.08 0.0M
2023-02-27 26.14 26.14 26.09 26.09 0.0M
2023-02-24 26.00 26.00 26.00 26.00 0.0M
2023-02-22 26.05 26.05 26.05 26.05 0.0M
2023-02-21 26.06 26.06 26.06 26.06 0.0M
2023-02-17 26.41 26.41 26.41 26.41 0.0M
2023-02-15 26.19 26.56 26.19 26.52 0.0M
2023-02-14 26.37 26.47 26.37 26.47 0.0M
2023-02-13 26.35 26.41 26.35 26.41 0.0M
2023-02-08 26.34 26.34 26.34 26.34 0.0M
2023-02-06 26.32 26.32 26.32 26.32 0.0M
2023-02-03 26.39 26.39 26.39 26.39 0.0M
2023-02-01 26.12 26.34 26.12 26.34 0.0M
2023-01-31 26.20 26.20 26.20 26.20 0.0M
2023-01-30 26.03 26.03 26.00 26.00 0.0M
2023-01-26 25.99 26.13 25.96 26.13 0.0M
2023-01-20 25.77 25.77 25.77 25.77 0.0M
2023-01-18 25.57 25.57 25.57 25.57 0.0M
2023-01-17 25.83 25.83 25.83 25.83 0.0M
2023-01-13 25.86 25.86 25.86 25.86 0.0M
2023-01-12 25.75 25.75 25.75 25.75 0.0M
2023-01-11 25.64 25.64 25.64 25.64 0.0M
2023-01-10 25.45 25.45 25.45 25.45 0.0M
2023-01-06 25.06 25.31 25.02 25.31 0.0M
2023-01-04 25.07 25.07 25.07 25.07 0.0M
2023-01-03 24.94 24.94 24.94 24.94 0.0M