TrueShares Structured Outcome (October) ETF (OCTZ)

OCTZ
🏛️ Vereinigte Staaten →
43.19
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
2022-12-28 29.20 29.20 29.05 29.05 0.0M
2022-12-21 29.55 29.55 29.55 29.55 0.0M
2022-12-16 29.44 29.44 29.44 29.44 0.0M
2022-12-14 30.25 30.25 30.25 30.25 0.0M
2022-12-12 29.85 30.18 29.85 30.18 0.0M
2022-12-09 30.09 30.09 29.87 29.87 0.0M
2022-12-08 30.12 30.12 30.01 30.01 0.0M
2022-12-07 29.85 29.85 29.85 29.85 0.0M
2022-12-06 29.79 29.88 29.74 29.88 0.0M
2022-12-05 30.41 30.41 30.23 30.23 0.0M
2022-12-02 30.60 30.63 30.60 30.63 0.0M
2022-12-01 30.59 30.66 30.59 30.66 0.0M
2022-11-30 30.10 30.63 30.10 30.63 0.0M
2022-11-29 30.02 30.02 29.98 29.98 0.0M
2022-11-23 30.24 30.38 30.24 30.38 0.0M
2022-11-22 30.11 30.25 30.11 30.25 0.0M
2022-11-17 29.88 29.88 29.88 29.88 0.0M
2022-11-11 30.07 30.16 30.07 30.16 0.0M
2022-11-10 29.96 29.96 29.96 29.96 0.0M
2022-11-07 28.87 29.09 28.87 29.09 0.0M
2022-11-03 28.58 28.58 28.58 28.58 0.0M
2022-11-02 28.85 28.85 28.85 28.85 0.0M
2022-10-31 29.47 29.47 29.42 29.42 0.0M
2022-10-28 29.48 29.58 29.48 29.58 0.0M
2022-10-27 29.02 29.02 29.02 29.02 0.0M
2022-10-24 28.80 28.97 28.80 28.97 0.0M
2022-10-20 28.33 28.33 28.23 28.23 0.0M
2022-10-19 28.34 28.38 28.34 28.38 0.0M
2022-10-17 28.35 28.36 28.31 28.31 0.0M
2022-10-14 28.31 28.31 27.76 27.76 0.0M
2022-10-13 27.52 28.37 27.44 28.27 0.0M
2022-10-12 27.76 27.85 27.73 27.73 0.0M
2022-10-11 27.74 27.94 27.72 27.80 0.0M
2022-10-10 28.03 28.03 27.95 27.95 0.0M
2022-10-07 28.27 28.27 28.05 28.07 0.0M
2022-10-06 28.82 28.84 28.63 28.69 0.0M
2022-10-05 28.60 29.01 28.60 28.91 0.0M
2022-10-04 28.90 29.02 28.87 28.97 0.0M
2022-10-03 28.01 28.55 28.01 28.32 0.1M
2022-09-30 28.28 28.28 27.80 27.80 0.0M
2022-09-29 28.56 28.56 28.05 28.20 0.0M
2022-09-28 28.25 28.84 28.25 28.84 0.0M
2022-09-27 28.24 28.25 28.23 28.25 0.0M
2022-09-26 28.51 28.70 28.18 28.34 0.0M
2022-09-23 28.80 28.80 28.42 28.54 0.0M
2022-09-22 29.04 29.08 29.04 29.08 0.0M
2022-09-20 29.46 29.54 29.40 29.52 0.0M
2022-09-19 29.56 29.72 29.56 29.72 0.0M
2022-09-16 29.57 29.57 29.57 29.57 0.0M
2022-09-15 29.67 29.67 29.67 29.67 0.0M
2022-09-13 29.90 29.90 29.73 29.73 0.0M
2022-09-12 30.17 30.17 30.17 30.17 0.0M
2022-09-08 29.86 29.92 29.86 29.92 0.0M
2022-09-07 29.79 29.83 29.79 29.83 0.0M
2022-09-06 29.52 29.52 29.52 29.52 0.0M
2022-08-31 29.65 29.65 29.65 29.65 0.0M
2022-08-29 29.83 29.83 29.83 29.83 0.0M
2022-08-22 30.07 30.07 30.07 30.07 0.0M
2022-08-18 30.51 30.51 30.51 30.51 0.0M
2022-08-05 30.03 30.03 30.03 30.03 0.0M
2022-08-03 30.07 30.07 30.07 30.07 0.0M
2022-08-01 29.92 29.92 29.92 29.92 0.0M
2022-07-20 29.30 29.30 29.30 29.30 0.0M
2022-07-19 29.21 29.21 29.21 29.21 0.0M
2022-07-18 28.77 28.77 28.77 28.77 0.0M
2022-07-15 28.90 28.90 28.90 28.90 0.0M
2022-07-14 28.51 28.55 28.51 28.55 0.0M
2022-07-13 28.62 28.62 28.62 28.62 0.0M
2022-07-08 29.02 29.02 29.02 29.02 0.0M
2022-07-01 28.54 28.60 28.54 28.60 0.0M
2022-06-29 28.58 28.58 28.58 28.58 0.0M
2022-06-28 28.87 28.91 28.58 28.58 0.0M
2022-06-27 28.91 28.91 28.91 28.91 0.0M
2022-06-22 28.31 28.33 28.29 28.29 0.0M
2022-06-21 28.25 28.25 28.25 28.25 0.0M
2022-06-17 27.71 27.78 27.71 27.78 0.0M
2022-06-14 28.00 28.00 28.00 28.00 0.0M
2022-06-09 29.67 29.67 29.32 29.32 0.0M
2022-06-08 29.72 29.72 29.72 29.72 0.0M
2022-06-07 29.90 29.93 29.90 29.93 0.0M
2022-06-06 29.71 29.75 29.69 29.75 0.0M
2022-06-03 29.67 29.69 29.64 29.67 0.0M
2022-06-02 29.92 29.97 29.92 29.97 0.0M
2022-06-01 29.49 29.64 29.49 29.64 0.0M
2022-05-25 28.91 29.08 28.91 29.08 0.0M
2022-05-24 28.73 28.87 28.73 28.87 0.0M
2022-05-23 28.82 29.00 28.82 29.00 0.0M
2022-05-20 28.29 28.70 28.27 28.70 0.0M
2022-05-19 28.62 28.72 28.62 28.69 0.0M
2022-05-18 28.85 28.87 28.74 28.74 0.0M
2022-05-17 29.44 29.53 29.43 29.53 0.0M
2022-05-13 29.06 29.19 29.06 29.19 0.0M
2022-05-12 28.65 28.71 28.57 28.71 0.0M
2022-05-11 28.75 28.75 28.75 28.75 0.0M
2022-05-10 29.04 29.04 29.04 29.04 0.0M
2022-05-09 29.26 29.26 28.99 28.99 0.0M
2022-05-06 29.58 29.64 29.58 29.64 0.0M
2022-05-04 29.87 30.46 29.83 30.46 0.0M
2022-04-28 29.87 30.40 29.87 30.36 0.0M
2022-04-27 29.91 30.04 29.86 29.86 0.0M
2022-04-26 30.02 30.04 29.86 29.86 0.0M
2022-04-25 30.01 30.40 30.01 30.39 0.0M
2022-04-22 30.51 30.51 30.30 30.30 0.0M
2022-04-21 31.38 31.38 30.91 30.91 0.0M
2022-04-20 31.16 31.27 31.16 31.22 0.0M
2022-04-19 30.81 31.21 30.81 31.20 0.0M
2022-04-18 30.73 30.83 30.73 30.83 0.0M
2022-04-13 30.82 31.09 30.82 31.09 0.0M
2022-04-12 31.03 31.03 30.80 30.84 0.0M
2022-04-04 31.78 31.78 31.78 31.78 0.0M
2022-04-01 31.50 31.61 31.50 31.61 0.0M
2022-03-31 31.75 31.75 31.63 31.63 0.0M
2022-03-30 31.86 31.90 31.86 31.90 0.0M
2022-03-29 32.00 32.06 31.84 32.06 0.0M
2022-03-28 31.76 31.76 31.76 31.76 0.0M
2022-03-25 31.60 31.60 31.60 31.60 0.0M
2022-03-24 31.47 31.47 31.47 31.47 0.0M
2022-03-23 31.19 31.19 31.19 31.19 0.0M
2022-03-21 31.03 31.16 31.03 31.16 0.0M
2022-03-18 31.16 31.18 31.12 31.18 0.0M
2022-03-17 30.90 30.90 30.90 30.90 0.0M
2022-03-16 30.36 30.61 30.29 30.61 0.0M
2022-03-10 30.17 30.17 30.17 30.17 0.0M
2022-03-09 30.22 30.22 30.22 30.22 0.0M
2022-03-07 30.17 30.17 29.85 29.85 0.0M
2022-03-01 30.34 30.38 30.34 30.34 0.0M
2022-02-28 30.71 30.71 30.53 30.71 0.0M
2022-02-25 30.49 30.79 30.49 30.79 0.0M
2022-02-24 29.66 30.32 29.64 30.32 0.0M
2022-02-22 30.43 30.43 30.32 30.35 0.0M
2022-02-18 30.61 30.61 30.59 30.59 0.0M
2022-02-17 30.94 30.94 30.74 30.74 0.0M
2022-02-16 31.06 31.25 31.06 31.25 0.0M
2022-02-15 31.14 31.21 31.14 31.21 0.0M
2022-02-14 30.95 30.95 30.71 30.85 0.0M
2022-02-11 31.02 31.02 30.91 30.99 0.0M
2022-02-10 31.77 31.80 31.41 31.41 0.0M
2022-02-08 31.24 31.55 31.24 31.55 0.0M
2022-02-07 31.34 31.37 31.23 31.23 0.0M
2022-02-04 31.28 31.41 31.14 31.37 0.0M
2022-02-03 31.35 31.37 31.21 31.21 0.0M
2022-02-02 31.80 31.80 31.80 31.80 0.0M
2022-02-01 31.53 31.59 31.53 31.59 0.0M
2022-01-31 31.09 31.41 31.09 31.41 0.0M
2022-01-28 30.95 30.95 30.95 30.95 0.0M
2022-01-27 30.46 30.46 30.46 30.46 0.0M
2022-01-25 30.45 30.58 30.45 30.58 0.0M
2022-01-24 30.18 30.85 30.18 30.85 0.0M
2022-01-21 30.98 30.98 30.84 30.84 0.0M
2022-01-20 31.75 31.76 31.25 31.25 0.0M
2022-01-19 31.70 31.70 31.52 31.52 0.0M
2022-01-14 32.17 32.17 32.17 32.17 0.0M
2022-01-13 32.13 32.13 32.13 32.13 0.0M
2022-01-12 32.46 32.51 32.46 32.51 0.0M
2022-01-11 32.31 32.42 32.31 32.42 0.0M
2022-01-10 32.19 32.19 32.19 32.19 0.0M
2022-01-06 32.32 32.32 32.32 32.32 0.0M
2022-01-05 32.38 32.38 32.38 32.38 0.0M
2022-01-04 32.78 32.84 32.78 32.84 0.0M
2022-01-03 32.71 32.83 32.71 32.83 0.0M