Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
TrueShares Structured Outcome October ETF (OCTZ)
TrueShares Structured Outcome October ETF (OCTZ) Historical

OCTZ TrueShares Structured Outcome October ETF

38.5391

0.2266 (0.59%)

Jul 16 2024 - Closed

Delayed by 15 minutes

OCTZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	38.5391	0.23	0.59%	38.3125	38.5391	38.3125	0
Jul 15 2024	38.3125	0.08	0.20%	38.2371	38.3125	38.2371	0
Jul 12 2024	38.2371	0.15	0.40%	38.0864	38.2371	38.0864	0
Jul 11 2024	38.0864	-0.25	-0.66%	38.3376	38.3376	38.0864	0
Jul 10 2024	38.3376	0.32	0.85%	38.0128	38.3376	38.0128	0
Jul 09 2024	38.0128	0.03	0.08%	37.9834	38.0128	37.9834	0
Jul 08 2024	37.9834	0.02	0.06%	37.9621	37.9834	37.9621	0
Jul 05 2024	37.9621	0.19	0.50%	37.7717	37.9621	37.7717	1
Jul 03 2024	37.7717	0.17	0.44%	37.6049	37.7717	37.6049	5
Jul 02 2024	37.6049	0.16	0.44%	37.4414	37.6049	37.4414	0
Jul 01 2024	37.4414	-0.01	-0.04%	37.3704	37.4414	37.3704	0
Jun 28 2024	37.4553	0.00	0.00%	37.4553	37.4553	37.4553	0
Jun 27 2024	37.4553	-0.02	-0.05%	37.4732	37.4732	37.4553	0
Jun 26 2024	37.4732	0.07	0.18%	37.4055	37.4732	37.4055	0
Jun 25 2024	37.4055	0.09	0.24%	37.3143	37.4055	37.3143	1
Jun 24 2024	37.3143	-0.08	-0.23%	37.399	37.399	37.3143	0
Jun 21 2024	37.399	-0.04	-0.11%	37.4411	37.4411	37.38	100
Jun 20 2024	37.4411	-0.08	-0.21%	37.5214	37.5214	37.4411	0
Jun 18 2024	37.5214	0.08	0.22%	37.4386	37.5214	37.4386	0
Jun 17 2024	37.4386	0.28	0.74%	37.1625	37.4386	37.1625	0
Jun 14 2024	37.1625	-0.04	-0.11%	37.2029	37.2029	37.1625	100
Jun 13 2024	37.2029	0.05	0.14%	37.1507	37.2029	37.1507	1
Jun 12 2024	37.1507	0.30	0.83%	36.8466	37.1507	36.8466	0
Jun 11 2024	36.8466	0.08	0.20%	36.7716	36.8466	36.7716	0
Jun 10 2024	36.7716	0.07	0.18%	36.7059	36.7716	36.7059	11
Jun 07 2024	36.7059	-0.01	-0.02%	36.714	36.714	36.7059	0
Jun 06 2024	36.714	-0.01	-0.02%	36.7206	36.7206	36.714	0
Jun 05 2024	36.7206	0.35	0.95%	36.3739	36.7206	36.3739	0
Jun 04 2024	36.3739	0.07	0.20%	36.303	36.3739	36.303	0
Jun 03 2024	36.303	0.03	0.08%	36.2739	36.303	36.2739	0
May 31 2024	36.2739	0.22	0.60%	36.0585	36.2739	36.0585	1
May 30 2024	36.0585	-0.17	-0.47%	36.2295	36.2295	36.0585	0
May 29 2024	36.2295	-0.20	-0.55%	36.4281	36.4281	36.2295	0
May 28 2024	36.4281	0.01	0.02%	36.4193	36.4281	36.4193	0
May 24 2024	36.4193	0.22	0.61%	36.1976	36.4193	36.1976	0
May 23 2024	36.1976	-0.23	-0.63%	36.54	36.54	36.1976	961
May 22 2024	36.4266	-0.11	-0.31%	36.5405	36.5405	36.4266	0
May 21 2024	36.5405	0.10	0.27%	36.4433	36.5405	36.4433	0
May 20 2024	36.4433	0.06	0.15%	36.3876	36.51	36.3876	2,100
May 17 2024	36.3876	0.00	0.01%	36.384	36.3876	36.384	0
May 16 2024	36.384	-0.04	-0.10%	36.422	36.422	36.384	0
May 15 2024	36.422	0.35	0.96%	36.0762	36.422	36.0762	0
May 14 2024	36.0762	0.17	0.46%	35.9109	36.0762	35.9109	18
May 13 2024	35.9109	-0.02	-0.06%	35.932	35.932	35.9109	0
May 10 2024	35.932	0.08	0.23%	35.91	35.9482	35.91	611
May 09 2024	35.8505	0.11	0.30%	35.744	35.8505	35.744	0
May 08 2024	35.744	0.02	0.06%	35.723	35.744	35.723	89
May 07 2024	35.723	0.07	0.20%	35.6512	35.723	35.6512	0
May 06 2024	35.6512	0.28	0.80%	35.368	35.6512	35.368	0
May 03 2024	35.368	0.39	1.11%	34.9798	35.368	34.9798	0
May 02 2024	34.9798	0.18	0.53%	34.7966	34.9798	34.7966	1,355
May 01 2024	34.7966	-0.12	-0.34%	34.9142	34.9142	34.77	1,709
Apr 30 2024	34.9142	-0.39	-1.11%	35.3065	35.3065	34.9142	0
Apr 29 2024	35.3065	0.09	0.24%	35.2208	35.3065	35.21	101
Apr 26 2024	35.2208	0.29	0.84%	34.9268	35.2208	34.9268	0
Apr 25 2024	34.9268	-0.16	-0.46%	35.0886	35.0886	34.9268	0
Apr 24 2024	35.0886	0.04	0.11%	35.0515	35.0886	35.0515	0
Apr 23 2024	35.0515	0.31	0.88%	34.7448	35.0515	34.7448	0
Apr 22 2024	34.7448	0.22	0.64%	34.5237	34.7448	34.5237	0
Apr 19 2024	34.5237	-0.20	-0.59%	34.727	34.727	34.5237	0
Apr 18 2024	34.727	-0.10	-0.29%	34.8284	34.8284	34.727	0

TrueShares Structured Ou...

Cambria Value and Moment...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions