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
2024-12-31 34.42 34.42 34.22 34.22 0.0M
2024-12-30 34.37 34.54 34.28 34.38 0.0M
2024-12-27 34.55 34.63 34.55 34.63 0.0M
2024-12-26 35.94 35.94 35.90 35.90 0.0M
2024-12-24 35.81 35.88 35.78 35.88 0.0M
2024-12-23 35.60 35.63 35.59 35.63 0.0M
2024-12-20 35.53 35.65 35.42 35.42 0.0M
2024-12-19 35.36 35.36 35.18 35.18 0.0M
2024-12-18 36.08 36.08 35.29 35.29 0.0M
2024-12-17 35.96 36.09 35.94 36.08 0.0M
2024-12-16 36.10 36.10 36.10 36.10 0.0M
2024-12-13 35.98 35.99 35.93 35.99 0.0M
2024-12-12 36.09 36.10 35.99 35.99 0.0M
2024-12-11 36.19 36.19 36.08 36.13 0.0M
2024-12-10 36.02 36.02 35.89 35.89 0.0M
2024-12-09 36.07 36.07 35.97 35.97 0.0M
2024-12-06 36.17 36.17 36.07 36.14 0.0M
2024-12-05 36.05 36.15 36.04 36.07 0.0M
2024-12-04 36.02 36.12 36.00 36.12 0.0M
2024-12-03 35.84 36.00 35.84 35.96 0.0M
2024-12-02 35.91 35.92 35.91 35.92 0.0M
2024-11-29 35.93 35.93 35.88 35.90 0.0M
2024-11-27 35.82 35.82 35.63 35.71 0.0M
2024-11-26 35.70 35.83 35.70 35.83 0.0M
2024-11-25 35.70 35.74 35.61 35.66 0.0M
2024-11-22 35.53 35.59 35.48 35.59 0.0M
2024-11-21 35.45 35.50 35.42 35.50 0.0M
2024-11-20 35.13 35.35 35.13 35.35 0.0M
2024-11-19 35.33 35.39 35.22 35.35 0.0M
2024-11-18 35.27 35.31 35.24 35.24 0.0M
2024-11-15 35.20 35.20 35.14 35.16 0.0M
2024-11-14 35.58 35.64 35.48 35.48 0.0M
2024-11-13 35.68 35.76 35.64 35.64 0.0M
2024-11-12 35.74 35.74 35.63 35.63 0.0M
2024-11-11 35.69 35.78 35.68 35.71 0.0M
2024-11-08 35.59 35.78 35.59 35.69 0.0M
2024-11-07 35.56 35.59 35.52 35.57 0.0M
2024-11-06 35.18 35.39 35.18 35.39 0.0M
2024-11-05 34.64 34.72 34.64 34.72 0.0M
2024-11-04 34.59 34.59 34.41 34.42 0.0M
2024-11-01 34.63 34.63 34.49 34.49 0.0M
2024-10-31 34.56 34.57 34.44 34.44 0.0M
2024-10-30 35.02 35.02 34.87 34.87 0.0M
2024-10-29 34.99 35.07 34.95 34.96 0.0M
2024-10-28 34.51 34.97 34.51 34.92 0.0M
2024-10-25 34.82 34.82 34.82 34.82 0.0M
2024-10-24 34.78 34.88 34.69 34.86 0.0M
2024-10-23 34.85 34.91 34.68 34.79 0.0M
2024-10-22 34.96 35.04 34.92 35.04 0.0M
2024-10-21 35.02 35.02 35.00 35.00 0.0M
2024-10-18 35.05 35.11 35.02 35.08 0.0M
2024-10-17 35.03 35.10 34.99 34.99 0.0M
2024-10-16 34.92 35.03 34.92 34.99 0.0M
2024-10-15 35.01 35.01 34.87 34.87 0.0M
2024-10-14 34.96 35.12 34.96 35.08 0.0M
2024-10-11 34.81 34.90 34.81 34.87 0.0M
2024-10-10 34.74 34.74 34.68 34.71 0.0M
2024-10-09 34.68 34.77 34.67 34.77 0.0M
2024-10-08 34.41 34.59 34.41 34.59 0.0M
2024-10-07 34.45 34.45 34.33 34.33 0.0M
2024-10-04 34.52 34.56 34.52 34.56 0.0M
2024-10-03 34.40 34.40 34.29 34.33 0.0M
2024-10-02 34.35 34.44 34.35 34.38 0.0M
2024-10-01 34.35 34.39 34.35 34.38 0.0M
2024-09-30 34.55 34.61 34.47 34.61 0.0M
2024-09-27 34.61 34.61 34.51 34.51 0.0M
2024-09-26 34.43 34.56 34.43 34.54 0.0M
2024-09-25 34.48 34.48 34.42 34.42 0.0M
2024-09-24 34.40 34.47 34.40 34.45 0.0M
2024-09-23 34.35 34.39 34.33 34.39 0.0M
2024-09-20 34.20 34.39 34.20 34.33 0.0M
2024-09-19 34.32 34.43 34.32 34.37 0.0M
2024-09-18 34.06 34.17 33.99 34.02 0.0M
2024-09-17 34.04 34.04 34.04 34.04 0.0M
2024-09-16 33.94 34.05 33.94 34.05 0.0M
2024-09-13 33.94 34.08 33.93 34.00 0.0M
2024-09-12 33.65 33.93 33.65 33.84 0.0M
2024-09-11 33.12 33.70 33.12 33.70 0.0M
2024-09-10 33.41 33.47 33.39 33.47 0.0M
2024-09-09 33.21 33.37 33.21 33.34 0.0M
2024-09-06 33.31 33.31 33.03 33.09 0.0M
2024-09-05 33.66 33.66 33.45 33.45 0.0M
2024-09-04 33.64 33.64 33.44 33.55 0.0M
2024-09-03 33.89 33.89 33.56 33.56 0.0M
2024-08-30 34.03 34.10 33.89 34.10 0.0M
2024-08-29 34.04 34.04 33.84 33.84 0.0M
2024-08-28 33.87 33.91 33.74 33.87 0.0M
2024-08-27 33.95 34.06 33.94 33.98 0.0M
2024-08-26 34.04 34.04 33.87 33.90 0.0M
2024-08-23 33.89 34.00 33.89 34.00 0.0M
2024-08-22 33.95 33.98 33.72 33.72 0.0M
2024-08-21 33.89 33.96 33.88 33.94 0.0M
2024-08-20 33.89 33.89 33.82 33.83 0.0M
2024-08-19 33.80 33.89 33.80 33.89 0.0M
2024-08-16 33.56 33.74 33.56 33.67 0.0M
2024-08-15 33.50 33.66 33.50 33.60 0.0M
2024-08-14 33.14 33.27 33.05 33.25 0.0M
2024-08-13 32.88 33.14 32.88 33.14 0.0M
2024-08-12 32.85 32.85 32.72 32.72 0.0M
2024-08-09 32.70 32.78 32.70 32.75 0.0M
2024-08-08 32.59 32.71 32.56 32.61 0.0M
2024-08-07 32.68 32.68 32.10 32.13 0.0M
2024-08-06 32.36 32.63 32.31 32.31 0.0M
2024-08-05 31.94 32.19 31.94 31.97 0.5M
2024-08-02 32.66 32.78 32.66 32.78 0.0M
2024-08-01 33.12 33.21 33.12 33.21 0.0M
2024-07-31 33.55 33.55 33.55 33.55 0.0M
2024-07-30 33.09 33.23 33.09 33.23 0.0M
2024-07-29 33.29 33.31 33.29 33.31 0.0M
2024-07-26 33.24 33.24 33.24 33.24 0.0M
2024-07-25 33.03 33.03 32.98 32.98 0.0M
2024-07-23 33.53 33.53 33.53 33.53 0.0M
2024-07-22 33.55 33.55 33.55 33.55 0.0M
2024-07-17 33.63 33.63 33.63 33.63 0.0M
2024-07-15 33.74 33.74 33.74 33.74 0.0M
2024-07-12 33.73 33.73 33.71 33.71 0.0M
2024-07-11 33.62 33.62 33.62 33.62 0.0M
2024-07-05 33.53 33.53 33.53 33.53 0.0M
2024-07-03 33.48 33.48 33.48 33.48 0.0M
2024-07-02 33.37 33.37 33.37 33.37 0.0M
2024-07-01 33.10 33.23 33.10 33.23 0.7M
2024-06-28 33.19 33.19 33.19 33.19 0.0M
2024-06-27 33.26 33.26 33.26 33.26 0.0M
2024-06-25 33.22 33.22 33.22 33.22 0.0M
2024-06-24 33.14 33.14 33.14 33.14 0.0M
2024-06-21 33.20 33.22 33.20 33.20 0.0M
2024-06-20 33.35 33.35 33.23 33.23 0.0M
2024-06-14 32.98 33.02 32.98 33.02 0.0M
2024-06-13 32.99 33.05 32.99 33.05 0.0M
2024-06-12 32.99 32.99 32.97 32.97 0.0M
2024-06-11 32.68 32.80 32.68 32.80 0.0M
2024-06-10 32.70 32.73 32.70 32.73 0.0M
2024-06-07 32.73 32.73 32.69 32.69 0.0M
2024-06-06 32.70 32.70 32.70 32.70 0.0M
2024-06-05 32.52 32.71 32.52 32.71 0.0M
2024-06-04 32.33 32.45 32.33 32.45 0.0M
2024-06-03 32.36 32.38 32.31 32.36 0.0M
2024-05-31 32.09 32.36 32.09 32.36 0.0M
2024-05-30 32.24 32.24 32.19 32.19 0.0M
2024-05-28 32.43 32.43 32.43 32.43 0.0M
2024-05-24 32.43 32.43 32.43 32.43 0.0M
2024-05-23 32.47 32.47 32.27 32.27 0.0M
2024-05-22 32.49 32.55 32.46 32.46 0.0M
2024-05-21 32.55 32.55 32.55 32.55 0.0M
2024-05-20 32.51 32.55 32.48 32.48 0.0M
2024-05-17 32.42 32.45 32.42 32.45 0.0M
2024-05-16 32.44 32.44 32.44 32.44 0.0M
2024-05-14 32.18 32.18 32.18 32.18 0.0M
2024-05-13 32.08 32.08 32.08 32.08 0.0M
2024-05-08 31.94 31.96 31.94 31.96 0.0M
2024-05-07 31.99 31.99 31.94 31.94 0.0M
2024-05-06 31.86 31.95 31.84 31.93 0.0M
2024-05-03 31.65 31.73 31.65 31.67 0.0M
2024-05-02 31.42 31.42 31.42 31.42 0.0M
2024-05-01 31.27 31.49 31.24 31.24 0.0M
2024-04-30 31.59 31.59 31.31 31.31 0.0M
2024-04-29 31.62 31.63 31.61 31.61 0.0M
2024-04-26 31.55 31.56 31.55 31.56 0.0M
2024-04-25 31.34 31.34 31.34 31.34 0.0M
2024-04-24 31.50 31.53 31.46 31.46 0.0M
2024-04-23 31.34 31.44 31.34 31.44 0.0M
2024-04-17 31.34 31.34 31.21 31.21 0.0M
2024-04-16 31.32 31.39 31.32 31.33 0.0M
2024-04-15 31.79 31.79 31.36 31.36 0.0M
2024-04-12 31.60 31.65 31.60 31.62 0.0M
2024-04-11 31.80 31.95 31.80 31.95 0.0M
2024-04-09 31.90 31.97 31.89 31.97 0.0M
2024-04-08 32.00 32.00 31.95 31.95 0.0M
2024-04-05 31.83 31.97 31.83 31.97 0.0M
2024-04-04 32.17 32.17 31.73 31.73 0.0M
2024-04-03 31.95 32.08 31.95 32.01 0.0M
2024-04-02 31.90 31.98 31.90 31.98 0.0M
2024-04-01 32.13 32.15 32.11 32.11 0.6M
2024-03-28 32.23 32.25 32.23 32.25 0.0M
2024-03-27 32.13 32.13 32.13 32.13 0.0M
2024-03-25 32.00 32.00 32.00 32.00 0.0M
2024-03-18 31.66 31.66 31.66 31.66 0.0M
2024-03-15 31.51 31.51 31.46 31.46 0.0M
2024-03-13 31.74 31.74 31.74 31.74 0.0M
2024-03-12 31.80 31.80 31.80 31.80 0.0M
2024-03-08 31.76 31.76 31.54 31.54 0.0M
2024-03-06 31.44 31.44 31.44 31.44 0.0M
2024-02-26 31.26 31.26 31.26 31.26 0.0M
2024-02-23 31.36 31.36 31.36 31.36 0.0M
2024-02-16 30.91 30.91 30.91 30.91 0.0M
2024-02-15 30.95 31.02 30.95 31.02 0.0M
2024-02-14 30.79 30.87 30.79 30.87 0.0M
2024-02-13 30.62 30.62 30.62 30.62 0.0M
2024-02-12 31.05 31.05 30.98 30.98 0.0M
2024-02-09 30.99 30.99 30.99 30.99 0.0M
2024-02-07 30.80 30.80 30.80 30.80 0.0M
2024-02-06 30.52 30.59 30.52 30.59 0.0M
2024-02-05 30.58 30.58 30.58 30.58 0.0M
2024-01-29 30.24 30.48 30.24 30.48 0.0M
2024-01-26 30.27 30.27 30.27 30.27 0.0M
2024-01-24 30.36 30.36 30.16 30.16 0.0M
2024-01-22 30.07 30.07 30.07 30.07 0.0M
2024-01-19 30.02 30.02 30.02 30.02 0.0M
2024-01-16 29.61 29.61 29.61 29.61 0.0M
2024-01-12 29.71 29.71 29.71 29.71 0.0M
2024-01-11 29.69 29.69 29.69 29.69 0.0M
2024-01-10 29.70 29.70 29.70 29.70 0.0M
2024-01-09 29.57 29.57 29.57 29.57 0.0M
2024-01-05 29.38 29.38 29.28 29.28 0.0M
2024-01-04 29.24 29.24 29.24 29.24 0.0M
2024-01-03 29.32 29.32 29.32 29.32 0.0M
2024-01-02 29.51 29.51 29.51 29.51 0.0M