TrueShares Structured Outcome Sep ETF (SEPZ)
39.92
+0.18
(+0.45%)
USD |
BATS |
Nov 21, 16:00
SEPZ Price: 39.92 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 39.70 | 39.99 | 39.70 | 39.92 | 563.00 |
| Nov 20, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 0.000 |
| Nov 19, 2024 | 39.53 | 39.74 | 39.53 | 39.74 | 477.00 |
| Nov 18, 2024 | 39.66 | 39.71 | 39.60 | 39.63 | 889.00 |
| Nov 15, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 0.000 |
| Nov 14, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 0.000 |
| Nov 13, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 0.000 |
| Nov 12, 2024 | 40.00 | 40.08 | 40.00 | 40.08 | 1436.00 |
| Nov 11, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 0.000 |
| Nov 08, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 1.000 |
| Nov 07, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 2.000 |
| Nov 06, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 0.000 |
| Nov 05, 2024 | 38.76 | 38.97 | 38.76 | 38.97 | 2537.00 |
| Nov 04, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 63.00 |
| Nov 01, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 72.00 |
| Oct 31, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 128.00 |
| Oct 30, 2024 | 39.27 | 39.27 | 39.16 | 39.18 | 210.00 |
| Oct 29, 2024 | 39.21 | 39.28 | 39.21 | 39.28 | 1862.00 |
| Oct 28, 2024 | 39.28 | 39.28 | 39.22 | 39.22 | 253.00 |
| Oct 25, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 3.000 |
| Oct 24, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 3.000 |
| Oct 23, 2024 | 38.88 | 39.04 | 38.88 | 39.04 | 645.00 |
| Oct 22, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 3.000 |
| Oct 21, 2024 | 39.28 | 39.33 | 39.28 | 39.33 | 577.00 |
| Oct 18, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 1.000 |
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
40.14
Maximum
Nov 08 2024
31.33
Average
30.79
Median