Skip to content

Subscriptions are live.

Plans
Logo
Start Free

ONEZ Historical Prices

TrueShares Seasonality Laddered Buffered ETF · daily open, high, low, close & volume

Trading days
249
Period high
28.48
Period low
24.49
Period change
+4.16%
DateOpenHighLowCloseChangeVolume
Oct 29, 202628.0028.1427.9928.10-0.35%52,548
Oct 28, 202628.1128.2228.0728.20+0.18%38,499
Oct 27, 202627.7328.1727.7328.15+0.81%58,406
Oct 26, 202627.8528.0627.8527.93+0.45%20,399
Oct 23, 202627.8227.9227.8027.80-0.32%46,619
Oct 22, 202627.7728.0227.7727.89-0.96%46,308
Oct 21, 202628.0928.2428.0428.16+0.50%19,190
Oct 20, 202628.0728.1528.0228.02-0.01%37,019
Oct 19, 202628.0828.1127.9828.02+0.52%25,967
Oct 16, 202628.1528.2127.8727.88-0.85%32,269
Oct 15, 202628.0928.2528.0628.12+0.25%54,793
Oct 14, 202628.1828.1828.0128.05-0.81%23,932
Oct 13, 202628.0528.3828.0528.28-0.04%26,994
Oct 12, 202628.3128.3828.2928.29-0.14%36,708
Oct 9, 202628.2928.3628.2728.33+0.18%28,630
Oct 8, 202628.2528.3228.1628.28-0.32%36,051
Oct 7, 202628.2228.3728.2128.37-0.11%63,480
Oct 6, 202628.3828.4828.3328.40+0.39%27,231
Oct 5, 202628.1428.3128.0528.29+0.46%29,098
Oct 2, 202628.2028.2128.0828.16+0.57%41,323
Oct 1, 202627.8628.0427.8628.00-0.00%59,681
Sep 30, 202628.1328.1328.0028.00-0.14%13,337
Sep 29, 202627.8028.0527.8028.04-0.07%14,840
Sep 28, 202628.0728.1328.0128.06-0.43%16,614
Sep 25, 202628.0528.2228.0428.18+0.15%20,022
Sep 24, 202627.9828.1627.9528.14+0.11%31,048
Sep 23, 202627.9828.1727.9828.11-0.71%22,319
Sep 22, 202628.0228.3128.0228.31+0.04%34,180
Sep 21, 202628.0728.3328.0728.30+1.22%26,045
Sep 18, 202627.9027.9627.8227.96-0.04%35,050
Sep 17, 202627.8627.9727.8627.97+1.03%36,874
Sep 16, 202626.6827.8926.6827.68-0.31%30,310
Sep 15, 202627.8527.8627.7227.77-0.34%19,173
Sep 14, 202627.7627.9627.7627.87-0.42%17,640
Sep 11, 202627.7528.0827.7527.98+0.12%19,121
Sep 9, 202627.9827.9827.9127.95-0.37%22,306
Sep 8, 202628.1228.1528.0128.05-0.51%21,561
Sep 4, 202628.2028.2328.1228.20-0.12%28,123
Sep 3, 202628.0928.3028.0328.23+0.77%32,127
Sep 2, 202628.0828.0927.9728.02-0.46%36,653
Aug 31, 202628.0128.1527.9828.15-0.21%16,015
Aug 28, 202628.3028.3728.0928.21+0.01%22,662
Aug 27, 202628.1228.2128.1228.21+0.71%21,215
Aug 26, 202628.0228.1628.0028.01-0.19%26,363
Aug 25, 202627.8928.1127.8928.06+0.21%22,299
Aug 24, 202627.7428.0827.7428.00-0.23%27,625
Aug 21, 202628.0028.1127.9928.07+0.36%36,920
Aug 20, 202628.0328.1027.9427.97-0.64%27,912
Aug 19, 202627.9628.2427.9628.15+0.09%42,596
Aug 18, 202628.1628.2328.0928.12-0.55%28,680
Aug 17, 202628.3028.3928.2428.28-0.35%12,092
Aug 14, 202628.4328.4628.3228.38-0.31%41,658
Aug 13, 202628.1028.4728.1028.47+0.92%51,048
Aug 12, 202628.2528.3328.2128.21+0.00%27,349
Aug 11, 202628.2528.3528.1528.21-0.27%34,393
Aug 10, 202628.2428.3928.2428.29-0.06%25,665
Aug 7, 202628.2528.3628.2128.30+0.69%23,089
Aug 6, 202628.2728.2728.0928.11-0.18%40,931
Aug 5, 202628.1428.4428.1428.16-0.14%42,649
Aug 4, 202627.9928.3527.9928.20+1.37%35,077
Aug 3, 202627.7327.9227.7327.82+1.09%31,841
Jul 31, 202627.3827.6227.3127.52+0.51%63,191
Jul 30, 202627.3227.4527.2627.38+0.70%78,568
Jul 29, 202627.3027.4127.1627.19-0.66%25,232
Jul 28, 202627.3227.5127.3227.37+0.11%20,904
Jul 27, 202627.5027.5127.2927.34-0.33%29,471
Jul 24, 202627.5327.5527.3027.43+0.40%23,516
Jul 23, 202627.4327.4527.2927.32-1.26%31,903
Jul 22, 202627.6327.7327.5827.67+0.18%28,072
Jul 21, 202627.5627.7127.5627.62+0.29%32,758
Jul 20, 202627.7627.7627.4527.54-0.07%27,619
Jul 17, 202627.3627.6427.3627.56-0.43%17,706
Jul 16, 202627.8027.8727.6127.68-0.72%29,998
Jul 15, 202627.6927.8827.6927.88+0.39%25,535
Jul 14, 202627.7927.8227.6727.77+0.33%38,823
Jul 13, 202627.5327.8227.5327.68-0.36%13,936
Jul 10, 202627.7627.8927.7027.78+0.33%44,326
Jul 9, 202627.6427.7727.6027.69+0.22%32,061
Jul 8, 202627.4027.6327.4027.63+0.14%36,667
Jul 7, 202627.5927.7327.5627.59-0.60%21,685
Jul 6, 202627.7027.7827.6327.76+0.75%30,147
Jul 2, 202627.7027.7627.4327.55-0.07%36,993
Jul 1, 202627.6027.7127.5727.57-0.07%49,459
Jun 30, 202627.3727.7127.3727.59+0.47%35,940
Jun 29, 202627.3527.5227.2727.46+0.99%25,351
Jun 26, 202627.2927.3627.1727.19-0.22%49,437
Jun 25, 202627.3627.3927.2127.25-0.17%46,227
Jun 24, 202627.4027.4527.2227.30-0.20%28,160
Jun 23, 202627.4227.4427.2827.35-0.94%27,614
Jun 22, 202627.5027.7527.5027.61-0.28%33,536
Jun 18, 202627.5727.7227.5727.69+0.81%33,033
Jun 17, 202627.7227.7527.4327.47-0.97%42,682
Jun 16, 202627.8227.8627.6527.73-0.32%35,664
Jun 15, 202627.7627.9427.7627.82+1.23%21,766
Jun 12, 202627.3727.5527.3727.49+0.34%23,289
Jun 11, 202627.1727.4927.0827.39+1.10%23,885
Jun 10, 202627.3927.4027.0927.09-0.95%42,709
Jun 9, 202627.5927.6327.1127.36-0.25%38,636
Jun 8, 202627.4127.5927.3727.42+0.02%23,224
Jun 5, 202627.7027.7727.3827.42-1.85%31,718
Jun 4, 202627.7828.0027.7827.93+0.27%32,299
Jun 3, 202627.9727.9727.8227.86-0.47%34,890
Jun 2, 202627.9728.0427.9327.99-0.14%16,487
Jun 1, 202627.9228.0527.8528.03+0.43%30,695
May 29, 202627.9627.9627.8427.91+0.17%32,775
May 28, 202627.7427.9127.7427.86+0.46%37,273
May 27, 202627.8027.8027.6927.74+0.00%81,362
May 26, 202627.7227.7727.6527.73+0.67%38,063
May 22, 202627.4827.6627.4827.55+0.07%15,811
May 21, 202627.3727.5827.3727.53+0.16%32,184
May 20, 202627.2927.5227.2727.48+0.94%47,463
May 19, 202627.1827.3827.1827.23-0.64%29,715
May 18, 202627.4727.5227.2527.41+0.09%30,799
May 15, 202627.3927.5627.3827.38-1.17%58,945
May 14, 202627.6927.7627.6227.70+0.82%45,641
May 13, 202627.4027.6327.3627.48+0.40%39,936
May 12, 202627.2627.4627.2127.37-0.11%20,782
May 11, 202627.2327.5227.2327.40+0.07%24,514
May 8, 202627.3627.4427.3227.38+0.63%52,568
May 7, 202627.3227.3827.1527.21-0.37%48,681
May 6, 202627.2327.3427.1727.31+1.11%28,807
May 5, 202626.9627.0826.9327.01+0.61%68,910
May 4, 202626.9626.9626.8026.85-0.38%3,335,540
May 1, 202627.0127.0426.9026.95+0.22%39,546
Apr 30, 202626.6726.9426.6326.89+1.01%3,452,362
Apr 29, 202626.6026.7026.6026.62-0.21%17,490
Apr 28, 202626.6626.7226.5726.68-0.43%11,779
Apr 27, 202626.7126.8326.6926.79+0.15%14,538
Apr 24, 202626.6226.7926.6126.75+0.62%12,624
Apr 23, 202626.6526.7026.4926.59-0.28%18,722
Apr 22, 202626.4726.6926.4726.66+0.73%20,950
Apr 21, 202626.6626.6626.4626.47-0.44%12,792
Apr 20, 202626.5826.6626.5526.59-0.19%12,037
Apr 17, 202626.6226.7526.6026.64+0.95%23,217
Apr 16, 202626.3426.4526.2926.39+0.06%12,967
Apr 15, 202626.3126.3726.2126.37+0.77%39,180
Apr 14, 202626.0726.2226.0726.17+0.85%21,426
Apr 13, 202625.8125.9525.7425.95+0.89%12,827
Apr 10, 202625.8325.8325.7125.72-0.29%20,473
Apr 9, 202625.5525.8625.5525.80+0.37%26,319
Apr 8, 202625.5725.7425.5325.70+2.07%18,939
Apr 7, 202625.0925.3225.0325.18-0.23%9,982
Apr 6, 202625.2525.2925.1325.24+0.19%14,343
Apr 2, 202625.0225.1925.0225.19+0.11%27,323
Apr 1, 202625.1925.2625.0825.16+0.50%17,207
Mar 31, 202624.8425.0624.8325.04+1.81%6,299
Mar 30, 202624.7224.7724.4924.59-0.03%40,322
Mar 27, 202624.7724.8224.5924.60-1.32%9,715
Mar 26, 202624.9625.1424.8724.93-1.09%14,122
Mar 25, 202625.2825.2825.1325.21+0.42%7,681
Mar 24, 202625.1125.2025.0525.10-0.59%24,340
Mar 23, 202625.1025.3625.1025.25+0.68%42,598
Mar 20, 202624.9825.1824.9225.08-0.67%10,596
Mar 19, 202624.9525.3724.9525.25+0.04%23,147
Mar 18, 202625.4325.5025.2425.24-1.33%14,950
Mar 17, 202625.4525.6125.4525.58+0.35%9,658
Mar 16, 202625.5825.5925.3925.49+0.52%11,156
Mar 13, 202625.5625.5725.2925.36-0.47%12,897
Mar 12, 202625.5825.5825.3725.48-0.59%18,239
Mar 11, 202625.6725.7525.5825.63-0.23%9,234
Mar 10, 202625.6125.8625.6125.69-0.39%14,392
Mar 9, 202625.4025.7925.4025.79+0.98%41,877
Mar 6, 202625.5425.7225.5025.54-0.93%12,185
Mar 5, 202625.7225.8825.6425.78-0.42%18,345
Mar 4, 202625.5926.0025.5925.89+0.15%16,924
Mar 3, 202625.6125.8625.4925.85-0.40%25,644
Mar 2, 202625.8926.0125.8025.95+0.14%24,352
Feb 27, 202625.7525.9325.7525.92-0.23%32,475
Feb 26, 202626.0426.0825.8825.98-0.50%20,444
Feb 25, 202625.9926.1925.9926.11+0.58%22,482
Feb 24, 202625.7326.0425.7325.96+0.35%10,440
Feb 23, 202625.9325.9325.7625.87-0.88%25,420
Feb 20, 202625.9126.1225.8626.10+0.80%69,878
Feb 19, 202625.8525.9325.8125.89-0.27%16,729
Feb 18, 202626.0026.0725.9025.96+0.55%11,483
Feb 17, 202625.7525.9025.6525.82-0.23%12,037
Feb 13, 202626.0726.0725.6625.88+0.27%28,588
Feb 12, 202626.2526.2525.8025.81-1.07%22,550
Feb 11, 202626.4426.4426.0826.09-0.11%25,045
Feb 10, 202626.2126.2326.0826.12-0.04%14,151
Feb 9, 202626.1726.2926.0726.13+0.27%59,649
Feb 6, 202625.7926.1725.7926.06+0.95%15,345
Feb 5, 202625.8125.8525.6425.82-0.60%14,841
Feb 4, 202626.0726.0925.8425.97-0.69%20,344
Feb 3, 202626.2426.3425.8726.15-0.31%9,692
Feb 2, 202626.2726.3126.1926.23+0.55%10,803
Jan 30, 202626.1426.1826.0026.09-0.72%26,317
Jan 29, 202626.0526.3025.9926.28-0.19%19,892
Jan 28, 202626.3226.3726.1326.33-0.00%22,184
Jan 27, 202626.2726.3426.1926.33+0.84%16,648
Jan 26, 202625.9926.3925.9926.11+0.20%15,577
Jan 23, 202625.8926.1425.8926.06-0.36%17,331
Jan 22, 202626.2626.3125.9326.15+0.69%25,485
Jan 21, 202625.6026.0225.6025.97+1.18%14,311
Jan 20, 202625.8826.0025.6725.67-2.06%9,422
Jan 16, 202626.2026.2526.1126.21-0.04%12,866
Jan 15, 202626.2926.2926.1426.22+0.44%15,617
Jan 14, 202626.0426.1425.9426.10-0.42%12,622
Jan 13, 202626.2026.3126.1426.21-0.40%10,441
Jan 12, 202626.0826.3426.0826.32+0.50%12,345
Jan 9, 202626.0726.2526.0726.19+0.08%8,339
Jan 8, 202626.0226.1825.9626.17+0.46%13,584
Jan 7, 202626.2026.2526.0326.05-0.69%21,525
Jan 6, 202626.1726.2326.0226.23+0.46%21,595
Jan 5, 202626.1126.1525.9926.11+0.50%11,144
Jan 2, 202626.0726.0725.8225.98+0.04%10,058
Dec 31, 202525.9526.0625.9025.97-0.08%19,010
Dec 30, 202526.0726.1225.9825.99-0.30%9,818
Dec 29, 202526.1026.1425.9726.07-0.24%13,591
Dec 26, 202526.2026.2226.1026.13-0.26%54,149
Dec 24, 202526.1626.2026.0426.20-3.18%9,657
Dec 23, 202527.0527.1527.0227.06-0.07%25,125
Dec 22, 202527.0227.0926.9227.08+0.48%10,218
Dec 19, 202526.9026.9726.8426.95+0.80%23,712
Dec 18, 202526.6026.8926.6026.74+0.32%25,102
Dec 17, 202526.7526.7526.5426.65-0.41%13,853
Dec 16, 202526.9126.9226.6326.76-0.19%17,745
Dec 15, 202527.0927.0926.8126.81-0.45%17,527
Dec 12, 202527.2527.2526.8226.93-0.65%13,674
Dec 11, 202526.8927.1926.8927.11-0.09%20,579
Dec 10, 202526.9127.1726.8927.13+0.48%17,663
Dec 9, 202526.9827.0626.9127.00+0.25%9,036
Dec 8, 202526.9727.0026.8626.93-0.62%11,864
Dec 5, 202527.1127.1126.9527.10+0.54%10,680
Dec 4, 202527.1027.1026.8826.95-0.28%16,658
Dec 3, 202526.8227.0526.8227.03+0.63%17,288
Dec 2, 202526.8927.0126.8326.86-0.03%17,146
Dec 1, 202526.8426.9426.8026.87-0.27%10,519
Nov 28, 202527.7127.7126.8926.94+0.60%6,325
Nov 26, 202526.8927.0126.7826.78+0.30%23,942
Nov 25, 202526.4626.7826.4626.70+0.49%16,955
Nov 24, 202526.2626.6226.2626.57+1.16%10,423
Nov 21, 202526.1426.4226.0726.27+0.29%79,030
Nov 20, 202526.8026.8126.0626.19-0.57%17,934
Nov 19, 202526.5026.5826.3126.34-0.08%21,541
Nov 18, 202526.3126.4826.2526.36-0.42%10,985
Nov 17, 202526.6926.6926.4026.47-0.69%16,556
Nov 14, 202526.6426.8226.5026.66-0.28%14,413
Nov 13, 202526.6826.9126.5926.73-0.98%18,594
Nov 12, 202526.9727.0626.9326.99-0.17%15,490
Nov 11, 202526.8427.0426.8127.04+0.35%10,892
Nov 10, 202526.8027.0126.7526.95+1.20%18,400
Nov 7, 202526.4826.6826.3826.62+0.02%13,575
Nov 6, 202526.6726.7226.5726.62-0.79%18,816
Nov 5, 202526.8426.9426.7726.83+0.53%15,506
Nov 4, 202526.7926.8026.6726.69-1.19%8,984
Nov 3, 202526.8627.2126.8527.01-0.05%9,384
Oct 31, 202527.0027.1826.9527.02+0.17%11,341
Oct 30, 202527.0727.1426.8726.98-0.85%12,010

Daily open, high, low, close and volume for TrueShares Seasonality Laddered Buffered ETF (ONEZ). Showing 249 trading days. Unadjusted prices.