Skip to main content

Listed Trueshares Structured Outcome [Sep] ETF (NY: SEPZ )

38.58 -0.05 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 38.58 38.58 38.58 38.58 100 -0.05(-0.13%)
Sep 19, 2024 38.63 38.63 38.63 38.63 81 +0.46(+1.19%)
Sep 18, 2024 38.33 38.45 38.12 38.17 877 -0.03(-0.08%)
Sep 17, 2024 38.27 38.27 38.20 38.20 1,759 -0.03(-0.07%)
Sep 16, 2024 38.23 38.23 38.23 38.23 30 +0.01(+0.04%)
Sep 13, 2024 38.23 38.35 38.14 38.21 4,615 +0.23(+0.61%)
Sep 12, 2024 37.94 38.03 37.94 37.98 417 +0.09(+0.25%)
Sep 11, 2024 37.82 37.89 37.82 37.89 332 +0.36(+0.95%)
Sep 10, 2024 37.59 37.59 37.53 37.53 303 +0.17(+0.45%)
Sep 09, 2024 37.36 37.36 37.36 37.36 61 +0.28(+0.76%)
Sep 06, 2024 37.17 37.17 37.08 37.08 475 -0.46(-1.23%)
Sep 05, 2024 37.46 37.54 37.46 37.54 265 -0.06(-0.17%)
Sep 04, 2024 37.79 37.79 37.61 37.61 326,059 -0.07(-0.18%)
Sep 03, 2024 37.92 37.92 37.65 37.67 11,979 -0.73(-1.89%)
Aug 30, 2024 38.11 38.40 38.11 38.40 2,699 +0.36(+0.95%)
Aug 29, 2024 38.04 38.04 38.04 38.04 164 -0.02(-0.06%)
Aug 28, 2024 38.06 38.06 38.06 38.06 247 -0.17(-0.45%)
Aug 27, 2024 38.23 38.23 38.23 38.23 58 +0.05(+0.13%)
Aug 26, 2024 38.18 38.19 38.16 38.18 4,343 -0.11(-0.28%)
Aug 23, 2024 38.16 38.29 38.16 38.29 744 +0.37(+0.99%)
Aug 22, 2024 38.11 38.11 37.91 37.91 429 -0.30(-0.78%)
Aug 21, 2024 38.18 38.21 38.18 38.21 338 +0.12(+0.31%)
Aug 20, 2024 38.09 38.09 38.09 38.09 198 -0.01(-0.02%)
Aug 19, 2024 37.83 38.10 37.83 38.10 6,100 +0.29(+0.76%)
Aug 16, 2024 37.69 37.81 37.69 37.81 103 +0.11(+0.30%)
Aug 15, 2024 37.70 37.70 37.70 37.70 12 +0.44(+1.18%)
Aug 14, 2024 37.16 37.26 37.16 37.26 389 +0.14(+0.38%)
Aug 13, 2024 37.10 37.12 37.10 37.12 1,103 +0.53(+1.45%)
Aug 12, 2024 36.59 36.59 36.59 36.59 12 -0.01(-0.04%)
Aug 09, 2024 36.60 36.60 36.60 36.60 201 +0.15(+0.42%)
Aug 08, 2024 36.50 36.50 36.45 36.45 335 +0.61(+1.70%)
Aug 07, 2024 35.84 35.84 35.84 35.84 99 -0.25(-0.68%)
Aug 06, 2024 36.08 36.08 36.08 36.08 35 +0.31(+0.86%)
Aug 05, 2024 35.40 35.81 35.40 35.78 769 -0.89(-2.44%)
Aug 02, 2024 36.74 36.77 36.67 36.67 352 -0.54(-1.44%)
Aug 01, 2024 37.33 37.33 37.21 37.21 115 -0.46(-1.21%)
Jul 31, 2024 37.66 37.66 37.66 37.66 12 +0.45(+1.21%)
Jul 30, 2024 37.21 37.21 37.21 37.21 106 -0.12(-0.33%)
Jul 29, 2024 37.34 37.34 37.34 37.34 0 +0.09(+0.24%)
Jul 26, 2024 37.25 37.25 37.25 37.25 0 +0.25(+0.67%)
Jul 25, 2024 37.20 37.20 37.00 37.00 217 -0.11(-0.30%)
Jul 24, 2024 37.21 37.21 37.11 37.11 2,769 -0.72(-1.91%)
Jul 23, 2024 37.86 37.86 37.84 37.84 421 -0.06(-0.17%)
Jul 22, 2024 37.94 37.97 37.86 37.90 3,846 +0.36(+0.96%)
Jul 19, 2024 37.64 37.72 37.54 37.54 1,730 -0.24(-0.64%)
Jul 18, 2024 37.83 37.83 37.70 37.78 2,322 -0.27(-0.71%)
Jul 17, 2024 38.05 38.05 38.05 38.05 9 -0.43(-1.12%)
Jul 16, 2024 38.48 38.48 38.48 38.48 0 +0.23(+0.60%)
Jul 15, 2024 38.25 38.25 38.25 38.25 80 +0.07(+0.18%)
Jul 12, 2024 38.19 38.19 38.19 38.19 100 +0.17(+0.44%)
Jul 11, 2024 38.02 38.02 38.02 38.02 80 -0.26(-0.69%)
Jul 10, 2024 38.29 38.29 38.29 38.29 10 +0.32(+0.85%)
Jul 09, 2024 37.98 38.01 37.96 37.96 1,210 +0.03(+0.09%)
Jul 08, 2024 37.93 37.93 37.93 37.93 16 +0.02(+0.05%)
Jul 05, 2024 37.91 37.91 37.91 37.91 100 +0.21(+0.57%)
Jul 03, 2024 37.69 37.69 37.69 37.69 100 +0.15(+0.39%)
Jul 02, 2024 37.40 37.55 37.40 37.55 208 +0.17(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.