TrueShares Structured Outcome Sep ETF (SEPZ)
36.34
-0.03
(-0.09%)
USD |
BATS |
May 16, 16:00
SEPZ Price: 36.34 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 36.38 | 36.38 | 36.34 | 36.34 | 275.00 |
May 15, 2024 | 36.30 | 36.38 | 36.30 | 36.38 | 106.00 |
May 14, 2024 | 35.92 | 36.03 | 35.92 | 36.03 | 2920.00 |
May 13, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 180.00 |
May 10, 2024 | 35.84 | 35.90 | 35.84 | 35.90 | 497.00 |
May 09, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 36.00 |
May 08, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 239.00 |
May 07, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 98.00 |
May 06, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 95.00 |
May 03, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 37.00 |
May 02, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 0.000 |
May 01, 2024 | 35.12 | 35.12 | 34.79 | 34.79 | 203.00 |
Apr 30, 2024 | 35.01 | 35.03 | 34.91 | 34.91 | 578.00 |
Apr 29, 2024 | 35.22 | 35.27 | 35.22 | 35.27 | 163.00 |
Apr 26, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 0.000 |
Apr 25, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 76.00 |
Apr 24, 2024 | 35.00 | 35.06 | 34.97 | 35.06 | 342.00 |
Apr 23, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 469.00 |
Apr 22, 2024 | 34.92 | 34.92 | 34.74 | 34.74 | 648.00 |
Apr 19, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 299.00 |
Apr 18, 2024 | 34.79 | 34.79 | 34.73 | 34.73 | 165.00 |
Apr 17, 2024 | 34.83 | 34.83 | 34.82 | 34.82 | 165.00 |
Apr 16, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 172.00 |
Apr 15, 2024 | 35.00 | 35.10 | 35.00 | 35.04 | 3169.00 |
Apr 12, 2024 | 35.37 | 35.42 | 35.33 | 35.35 | 1266.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.55
Minimum
Sep 23 2020
36.38
Maximum
May 15 2024
30.39
Average
30.46
Median
Nov 25 2022