Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

36.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 34.04 34.04 33.82 33.82 505 -0.40(-1.17%)
Jan 30, 2024 34.23 34.23 34.22 34.22 103 -0.02(-0.07%)
Jan 29, 2024 34.09 34.25 34.09 34.25 1,748 +0.22(+0.64%)
Jan 26, 2024 34.03 34.03 34.03 34.03 0 -0.00(-0.01%)
Jan 25, 2024 34.03 34.03 34.03 34.03 0 +0.10(+0.29%)
Jan 24, 2024 33.94 33.94 33.94 33.94 0 +0.03(+0.10%)
Jan 23, 2024 33.83 33.90 33.83 33.90 337 +0.07(+0.21%)
Jan 22, 2024 33.81 33.83 33.81 33.83 641 +0.09(+0.27%)
Jan 19, 2024 33.74 33.74 33.74 33.74 0 +0.30(+0.91%)
Jan 18, 2024 33.44 33.44 33.44 33.44 0 +0.19(+0.57%)
Jan 17, 2024 33.24 33.25 33.24 33.25 6,601 -0.08(-0.25%)
Jan 16, 2024 33.33 33.33 33.33 33.33 103 -0.12(-0.35%)
Jan 12, 2024 33.45 33.45 33.45 33.45 100 +0.00(+0.00%)
Jan 11, 2024 33.46 33.47 33.32 33.45 5,881 +0.00(+0.01%)
Jan 10, 2024 33.47 33.49 33.45 33.45 1,751 +0.13(+0.39%)
Jan 09, 2024 33.35 33.35 33.32 33.32 230 -0.04(-0.11%)
Jan 08, 2024 33.35 33.35 33.35 33.35 127 +0.34(+1.03%)
Jan 05, 2024 33.00 33.06 33.00 33.01 447 +0.04(+0.12%)
Jan 04, 2024 32.97 32.97 32.97 32.97 47 -0.07(-0.21%)
Jan 03, 2024 33.13 33.13 33.04 33.04 960 -0.21(-0.62%)
Jan 02, 2024 33.27 33.28 33.25 33.25 417 -0.17(-0.50%)
Dec 29, 2023 33.55 33.55 33.38 33.42 2,764 -0.04(-0.11%)
Dec 28, 2023 33.48 33.50 33.45 33.45 1,423 +0.02(+0.06%)
Dec 27, 2023 33.49 33.49 33.39 33.43 1,088 -1.20(-3.46%)
Dec 26, 2023 34.62 34.63 34.62 34.63 279 +0.14(+0.41%)
Dec 22, 2023 34.47 34.49 34.42 34.49 700 +0.07(+0.20%)
Dec 21, 2023 34.36 34.42 34.36 34.42 172 +0.21(+0.61%)
Dec 20, 2023 34.21 34.21 34.21 34.21 21 -0.31(-0.90%)
Dec 19, 2023 34.52 34.52 34.52 34.52 333 +0.11(+0.32%)
Dec 18, 2023 34.41 34.41 34.41 34.41 122 +0.12(+0.35%)
Dec 15, 2023 34.25 34.30 34.22 34.30 1,387 +0.03(+0.10%)
Dec 14, 2023 34.26 34.26 34.26 34.26 6 +0.08(+0.24%)
Dec 13, 2023 33.90 34.18 33.90 34.18 7,251 +0.32(+0.93%)
Dec 12, 2023 33.75 33.86 33.75 33.86 400 +0.07(+0.21%)
Dec 11, 2023 33.79 33.79 33.79 33.79 4 +0.09(+0.28%)
Dec 08, 2023 33.70 33.70 33.70 33.70 100 +0.11(+0.33%)
Dec 07, 2023 33.51 33.59 33.51 33.59 400 +0.23(+0.68%)
Dec 06, 2023 33.47 33.48 33.36 33.36 620 -0.11(-0.34%)
Dec 05, 2023 33.53 33.53 33.48 33.48 638 -0.02(-0.07%)
Dec 04, 2023 33.39 33.50 33.39 33.50 1,834 -0.13(-0.40%)
Dec 01, 2023 33.64 33.64 33.64 33.64 100 +0.18(+0.54%)
Nov 30, 2023 33.38 33.45 33.38 33.45 100 +0.09(+0.28%)
Nov 29, 2023 33.44 33.44 33.36 33.36 1,158 -0.05(-0.14%)
Nov 28, 2023 33.41 33.41 33.41 33.41 0 +0.03(+0.09%)
Nov 27, 2023 33.38 33.38 33.38 33.38 0 -0.04(-0.13%)
Nov 24, 2023 33.42 33.42 33.42 33.42 0 +0.01(+0.03%)
Nov 22, 2023 33.41 33.41 33.41 33.41 180 +0.09(+0.28%)
Nov 21, 2023 33.27 33.46 33.24 33.32 512 -0.01(-0.02%)
Nov 20, 2023 33.36 33.36 33.32 33.32 151 +0.12(+0.37%)
Nov 17, 2023 33.22 33.22 33.18 33.20 1,101 +0.07(+0.20%)
Nov 16, 2023 33.13 33.13 33.13 33.13 0 +0.05(+0.16%)
Nov 15, 2023 33.08 33.08 33.08 33.08 0 +0.02(+0.05%)
Nov 14, 2023 33.02 33.06 33.01 33.06 6,589 +0.46(+1.42%)
Nov 13, 2023 32.66 32.66 32.60 32.60 150 -0.02(-0.06%)
Nov 10, 2023 32.62 32.62 32.62 32.62 0 +0.38(+1.17%)
Nov 09, 2023 32.35 32.35 32.24 32.24 147 -0.20(-0.62%)
Nov 08, 2023 32.44 32.44 32.44 32.44 24 +0.04(+0.14%)
Nov 07, 2023 32.39 32.39 32.39 32.39 0 +0.07(+0.21%)
Nov 06, 2023 32.33 32.33 32.33 32.33 0 +0.02(+0.08%)
Nov 03, 2023 32.30 32.30 32.30 32.30 100 +0.22(+0.68%)
Nov 02, 2023 32.08 32.08 32.08 32.08 0 +0.36(+1.14%)
Nov 01, 2023 31.65 31.72 31.65 31.72 300 +0.24(+0.77%)
Oct 31, 2023 31.24 31.48 31.24 31.48 604 +0.13(+0.42%)
Oct 30, 2023 31.35 31.35 31.35 31.35 0 +0.30(+0.97%)
Oct 27, 2023 31.05 31.05 31.05 31.05 0 -0.11(-0.37%)
Oct 26, 2023 31.12 31.16 31.07 31.16 360 -0.20(-0.64%)
Oct 25, 2023 31.37 31.37 31.36 31.36 1,435 -0.37(-1.18%)
Oct 24, 2023 31.73 31.73 31.73 31.73 0 +0.22(+0.71%)
Oct 23, 2023 31.51 31.51 31.51 31.51 27 -0.03(-0.10%)
Oct 20, 2023 31.54 31.54 31.54 31.54 0 -0.31(-0.97%)
Oct 19, 2023 31.85 31.85 31.85 31.85 0 -0.15(-0.47%)
Oct 18, 2023 32.00 32.00 32.00 32.00 0 -0.31(-0.95%)
Oct 17, 2023 32.33 32.35 32.31 32.31 410 -0.04(-0.13%)
Oct 16, 2023 32.35 32.35 32.35 32.35 100 +0.27(+0.85%)
Oct 13, 2023 32.05 32.07 32.05 32.07 748 -0.13(-0.41%)
Oct 12, 2023 32.21 32.21 32.21 32.21 0 -0.15(-0.47%)
Oct 11, 2023 32.36 32.36 32.36 32.36 9 +0.06(+0.19%)
Oct 10, 2023 32.30 32.30 32.30 32.30 0 +0.18(+0.56%)
Oct 09, 2023 32.12 32.12 32.12 32.12 0 +0.11(+0.34%)
Oct 06, 2023 31.99 32.01 31.99 32.01 609 +0.25(+0.79%)
Oct 05, 2023 31.76 31.76 31.76 31.76 13 -0.01(-0.02%)
Oct 04, 2023 31.61 31.76 31.61 31.76 14,006 +0.18(+0.56%)
Oct 03, 2023 31.59 31.59 31.59 31.59 34 -0.28(-0.87%)
Oct 02, 2023 31.86 31.86 31.86 31.86 34 -0.00(-0.01%)
Sep 29, 2023 31.87 31.87 31.87 31.87 0 -0.06(-0.18%)
Sep 28, 2023 31.92 31.92 31.92 31.92 0 +0.10(+0.32%)
Sep 27, 2023 31.85 31.85 31.82 31.82 500 +0.03(+0.10%)
Sep 26, 2023 31.80 31.80 31.76 31.79 660 -0.32(-1.00%)
Sep 25, 2023 32.12 32.11 32.11 32.11 859 +0.07(+0.23%)
Sep 22, 2023 32.04 32.04 32.04 32.04 100 -0.08(-0.25%)
Sep 21, 2023 32.12 32.12 32.12 32.12 116 -0.36(-1.11%)
Sep 20, 2023 32.72 32.72 32.48 32.48 842 -0.21(-0.64%)
Sep 19, 2023 32.68 32.68 32.68 32.68 0 -0.04(-0.13%)
Sep 18, 2023 32.73 32.73 32.73 32.73 0 +0.01(+0.04%)
Sep 15, 2023 32.92 32.92 32.72 32.72 2,200 -0.29(-0.87%)
Sep 14, 2023 33.00 33.00 33.00 33.00 0 +0.16(+0.48%)
Sep 13, 2023 32.84 32.84 32.84 32.84 0 +0.06(+0.20%)
Sep 12, 2023 32.85 32.85 32.78 32.78 164 -0.12(-0.37%)
Sep 11, 2023 32.91 32.91 32.90 32.90 200 +0.17(+0.53%)
Sep 08, 2023 32.75 32.75 32.73 32.73 718 -0.01(-0.02%)
Sep 07, 2023 32.67 32.73 32.67 32.73 3,065 -0.04(-0.12%)
Sep 06, 2023 32.76 32.77 32.66 32.77 1,173 -0.17(-0.52%)
Sep 05, 2023 32.99 33.05 32.94 32.94 1,406 -0.11(-0.32%)
Sep 01, 2023 33.24 33.24 33.03 33.05 1,933 -0.04(-0.12%)
Aug 31, 2023 33.12 33.12 33.09 33.09 1,315 +0.04(+0.11%)
Aug 30, 2023 33.03 33.05 33.03 33.05 24,152 +0.12(+0.38%)
Aug 29, 2023 32.61 32.93 32.61 32.93 4,604 +0.30(+0.91%)
Aug 28, 2023 32.63 32.63 32.63 32.63 0 +0.12(+0.36%)
Aug 25, 2023 32.40 32.58 32.27 32.51 50,458 +0.19(+0.60%)
Aug 24, 2023 32.50 32.56 32.32 32.32 3,959 -0.35(-1.06%)
Aug 23, 2023 32.60 32.67 32.60 32.67 1,731 +0.24(+0.73%)
Aug 22, 2023 32.52 32.52 32.41 32.43 828 -0.03(-0.09%)
Aug 21, 2023 32.46 32.46 32.46 32.46 0 +0.17(+0.52%)
Aug 18, 2023 32.25 32.34 32.24 32.29 1,025 -0.00(-0.01%)
Aug 17, 2023 32.30 32.30 32.30 32.30 43 -0.22(-0.69%)
Aug 16, 2023 32.57 32.57 32.47 32.52 6,341 -0.14(-0.44%)
Aug 15, 2023 32.74 32.85 32.66 32.66 9,877 -0.20(-0.61%)
Aug 14, 2023 32.79 32.86 32.79 32.86 304 +0.10(+0.31%)
Aug 11, 2023 32.76 32.76 32.76 32.76 0 -0.03(-0.08%)
Aug 10, 2023 32.98 32.98 32.76 32.79 729 +0.00(+0.00%)
Aug 09, 2023 33.09 33.12 32.79 32.79 1,500 -0.17(-0.52%)
Aug 08, 2023 32.79 32.96 32.79 32.96 1,563 -0.09(-0.28%)
Aug 07, 2023 33.05 33.05 33.05 33.05 0 +0.22(+0.68%)
Aug 04, 2023 33.16 33.16 32.83 32.83 444 -0.14(-0.43%)
Aug 03, 2023 32.97 32.97 32.97 32.97 0 -0.06(-0.18%)
Aug 02, 2023 33.02 33.03 33.02 33.03 205 -0.32(-0.97%)
Aug 01, 2023 33.36 33.36 33.36 33.36 226 -0.03(-0.10%)
Jul 31, 2023 33.39 33.39 33.39 33.39 0 +0.01(+0.03%)
Jul 28, 2023 33.35 33.38 33.35 33.38 2,425 +0.24(+0.73%)
Jul 27, 2023 33.36 33.45 33.13 33.14 1,096 -0.14(-0.41%)
Jul 26, 2023 33.27 33.27 33.27 33.27 0 -0.03(-0.09%)
Jul 25, 2023 33.27 33.31 33.27 33.31 263 +0.08(+0.24%)
Jul 24, 2023 33.22 33.22 33.22 33.22 0 +0.09(+0.26%)
Jul 21, 2023 33.14 33.14 33.14 33.14 100 +0.02(+0.07%)
Jul 20, 2023 33.19 33.19 33.12 33.12 1,300 -0.17(-0.51%)
Jul 19, 2023 33.31 33.31 33.29 33.29 150 +0.06(+0.17%)
Jul 18, 2023 33.24 33.24 33.23 33.23 190 +0.17(+0.51%)
Jul 17, 2023 33.06 33.06 33.06 33.06 0 +0.11(+0.33%)
Jul 14, 2023 33.02 33.02 32.95 32.95 179 -0.03(-0.10%)
Jul 13, 2023 32.98 32.98 32.98 32.98 0 +0.20(+0.61%)
Jul 12, 2023 32.77 32.78 32.77 32.78 1,400 +0.16(+0.50%)
Jul 11, 2023 32.62 32.62 32.62 32.62 72 +0.17(+0.53%)
Jul 10, 2023 32.45 32.45 32.45 32.45 0 +0.04(+0.11%)
Jul 07, 2023 32.59 32.59 32.41 32.41 107 -0.03(-0.09%)
Jul 06, 2023 32.47 32.50 32.44 32.44 137,544 -0.24(-0.73%)
Jul 05, 2023 32.66 32.70 32.65 32.68 1,034 -0.04(-0.11%)
Jul 03, 2023 32.68 32.72 32.68 32.72 169 +0.01(+0.03%)
Jun 30, 2023 32.71 32.71 32.71 32.71 0 +0.33(+1.03%)
Jun 29, 2023 32.37 32.37 32.37 32.37 63 +0.12(+0.38%)
Jun 28, 2023 32.31 32.31 32.24 32.25 867 -0.04(-0.13%)
Jun 27, 2023 32.29 32.29 32.29 32.29 0 +0.26(+0.81%)
Jun 26, 2023 32.03 32.03 32.03 32.03 0 -0.11(-0.34%)
Jun 23, 2023 32.14 32.14 32.14 32.14 100 -0.15(-0.47%)
Jun 22, 2023 32.29 32.29 32.29 32.29 0 +0.06(+0.19%)
Jun 21, 2023 32.22 32.23 32.22 32.23 292 -0.14(-0.42%)
Jun 20, 2023 32.37 32.37 32.37 32.37 33 -0.09(-0.29%)
Jun 16, 2023 32.47 32.51 32.46 32.46 1,609 -0.07(-0.23%)
Jun 15, 2023 32.42 32.53 32.42 32.53 265 +1.56(+5.04%)
May 08, 2023 30.97 30.97 30.97 30.97 200 +0.01(+0.04%)
May 05, 2023 30.97 30.97 30.96 30.96 200 +0.38(+1.23%)
May 04, 2023 30.67 30.67 30.58 30.58 1,782 -0.17(-0.54%)
May 03, 2023 30.97 30.97 30.75 30.75 200 -0.15(-0.49%)
May 02, 2023 30.94 30.94 30.85 30.90 1,331 -0.23(-0.72%)
May 01, 2023 31.04 31.20 31.04 31.12 4,937 +0.01(+0.03%)
Apr 28, 2023 30.85 31.11 30.85 31.11 284 +0.16(+0.50%)
Apr 27, 2023 30.70 30.96 30.70 30.96 248 +0.38(+1.23%)
Apr 26, 2023 30.57 30.58 30.57 30.58 122 -0.07(-0.24%)
Apr 25, 2023 30.66 30.66 30.66 30.66 0 -0.31(-1.01%)
Apr 24, 2023 30.96 30.97 30.96 30.97 1,744 +0.08(+0.25%)
Apr 21, 2023 30.93 30.93 30.89 30.89 1,487 -0.03(-0.11%)
Apr 20, 2023 30.92 30.92 30.92 30.92 0 -0.09(-0.30%)
Apr 19, 2023 31.02 31.02 31.02 31.02 0 -0.03(-0.11%)
Apr 18, 2023 31.05 31.05 31.05 31.05 0 +0.05(+0.16%)
Apr 17, 2023 31.00 31.00 31.00 31.00 0 +0.04(+0.11%)
Apr 14, 2023 31.03 31.03 30.97 30.97 227 -0.07(-0.21%)
Apr 13, 2023 30.83 31.03 30.83 31.03 384 +0.29(+0.96%)
Apr 12, 2023 30.87 30.87 30.74 30.74 587 -0.10(-0.31%)
Apr 11, 2023 30.78 30.86 30.78 30.84 636 +0.03(+0.08%)
Apr 10, 2023 30.81 30.81 30.81 30.81 28 +0.03(+0.11%)
Apr 06, 2023 30.78 30.78 30.78 30.78 0 +0.05(+0.18%)
Apr 05, 2023 30.72 30.72 30.72 30.72 83 -0.15(-0.48%)
Apr 04, 2023 30.76 30.87 30.69 30.87 2,788 -0.04(-0.14%)
Apr 03, 2023 30.94 30.94 30.91 30.91 919 +0.11(+0.35%)
Mar 31, 2023 30.60 30.80 30.60 30.80 3,004 +0.25(+0.81%)
Mar 30, 2023 30.61 30.61 30.56 30.56 155 +0.12(+0.40%)
Mar 29, 2023 30.32 30.43 30.32 30.43 7,282 +0.29(+0.95%)
Mar 28, 2023 30.18 30.19 30.15 30.15 7,398 -0.03(-0.11%)
Mar 27, 2023 30.18 30.18 30.18 30.18 15 +0.08(+0.27%)
Mar 24, 2023 30.10 30.10 30.10 30.10 0 +0.07(+0.23%)
Mar 23, 2023 30.11 30.11 29.86 30.03 691 +0.03(+0.09%)
Mar 22, 2023 30.30 30.30 30.00 30.00 1,144 -0.28(-0.91%)
Mar 21, 2023 30.22 30.28 30.22 30.28 796 +0.28(+0.94%)
Mar 20, 2023 29.88 29.99 29.87 29.99 435 +0.21(+0.70%)
Mar 17, 2023 29.79 29.79 29.79 29.79 100 -0.25(-0.82%)
Mar 16, 2023 30.09 30.09 30.03 30.03 654 +0.41(+1.40%)
Mar 15, 2023 29.42 29.68 29.42 29.62 3,295 -0.18(-0.59%)
Mar 14, 2023 29.80 29.80 29.80 29.80 0 +0.30(+1.00%)
Mar 13, 2023 29.50 29.50 29.50 29.50 41 +0.02(+0.07%)
Mar 10, 2023 29.74 29.74 29.46 29.48 2,604 -0.38(-1.28%)
Mar 09, 2023 29.86 29.86 29.86 29.86 0 -0.39(-1.30%)
Mar 08, 2023 30.26 30.26 30.26 30.26 0 +0.04(+0.12%)
Mar 07, 2023 30.22 30.22 30.22 30.22 0 -0.29(-0.97%)
Mar 06, 2023 30.51 30.51 30.51 30.51 0 +0.01(+0.03%)
Mar 03, 2023 30.51 30.51 30.51 30.51 100 +0.32(+1.08%)
Mar 02, 2023 30.05 30.19 30.02 30.18 2,300 +0.15(+0.50%)
Mar 01, 2023 30.00 30.03 29.95 30.03 2,888 -0.13(-0.43%)
Feb 28, 2023 30.21 30.23 30.11 30.16 2,914 -0.00(-0.02%)
Feb 27, 2023 30.17 30.17 30.16 30.16 3,232 +0.10(+0.34%)
Feb 24, 2023 30.24 30.24 29.97 30.06 4,892 -0.24(-0.80%)
Feb 23, 2023 30.31 30.31 30.31 30.31 25 +0.14(+0.45%)
Feb 22, 2023 30.21 30.21 30.07 30.17 4,473 -0.05(-0.18%)
Feb 21, 2023 30.34 30.34 30.22 30.22 3,625 -0.40(-1.29%)
Feb 17, 2023 30.62 30.62 30.62 30.62 0 -0.07(-0.22%)
Feb 16, 2023 30.69 30.69 30.69 30.69 0 -0.26(-0.84%)
Feb 15, 2023 30.70 30.97 30.70 30.95 2,248 +0.01(+0.03%)
Feb 14, 2023 30.77 30.94 30.77 30.94 200 +0.05(+0.16%)
Feb 13, 2023 30.89 30.89 30.89 30.89 0 +0.22(+0.72%)
Feb 10, 2023 30.64 30.67 30.64 30.67 200 +0.05(+0.17%)
Feb 09, 2023 30.76 30.76 30.62 30.62 1,234 -0.18(-0.58%)
Feb 08, 2023 30.88 30.88 30.80 30.80 400 -0.26(-0.85%)
Feb 07, 2023 31.06 31.06 31.06 31.06 0 +0.30(+0.97%)
Feb 06, 2023 30.73 30.84 30.73 30.76 2,000 -0.11(-0.37%)
Feb 03, 2023 31.05 31.05 30.84 30.88 300 -0.21(-0.67%)
Feb 02, 2023 31.03 31.09 31.03 31.09 100 +0.30(+0.96%)
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.