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 September ETF (SEPZ)
TrueShares Structured Outcome September ETF (SEPZ) Historical

SEPZ TrueShares Structured Outcome September ETF

37.5469

0.173 (0.46%)

After Hours

Last Updated: 16:15:00

Delayed by 15 minutes

SEPZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 01 2024	37.3739	0.06	0.16%	37.3155	37.3739	37.3155	0
Jun 28 2024	37.3155	-0.08	-0.20%	37.3916	37.3916	37.3155	0
Jun 27 2024	37.3916	-0.01	-0.04%	37.4048	37.4048	37.3916	0
Jun 26 2024	37.4048	0.05	0.14%	37.353	37.4048	37.353	95
Jun 25 2024	37.353	0.09	0.24%	37.263	37.353	37.263	200
Jun 24 2024	37.263	-0.08	-0.22%	37.3457	37.36	37.263	706
Jun 21 2024	37.3457	-0.04	-0.11%	37.3879	37.3879	37.27	173
Jun 20 2024	37.3879	-0.07	-0.19%	37.4605	37.4605	37.3879	258
Jun 18 2024	37.4605	0.08	0.21%	37.3802	37.4605	37.3802	10
Jun 17 2024	37.3802	0.29	0.79%	37.0861	37.3802	37.0861	1
Jun 14 2024	37.0861	-0.05	-0.14%	37.1393	37.1393	37.02	72
Jun 13 2024	37.1393	0.05	0.15%	37.0852	37.1393	37.04	85
Jun 12 2024	37.0852	0.29	0.79%	36.7953	37.17	36.7953	110
Jun 11 2024	36.7953	0.07	0.20%	36.7207	36.7953	36.62	280
Jun 10 2024	36.7207	0.07	0.20%	36.648	36.7207	36.648	28
Jun 07 2024	36.648	0.00	0.01%	36.6438	36.66	36.6438	331
Jun 06 2024	36.6438	-0.03	-0.09%	36.6772	36.6772	36.6438	0
Jun 05 2024	36.6772	0.37	1.02%	36.3085	36.6772	36.3085	167
Jun 04 2024	36.3085	0.06	0.17%	36.2484	36.3085	36.2484	22
Jun 03 2024	36.2484	0.02	0.04%	36.2326	36.31	36.2326	93
May 31 2024	36.2326	0.24	0.67%	35.99	36.2326	35.99	2
May 30 2024	35.99	-0.20	-0.54%	36.1872	36.1872	35.99	1,001
May 29 2024	36.1872	-0.20	-0.54%	36.3855	36.3855	36.1872	301
May 28 2024	36.3855	0.01	0.02%	36.3855	36.3855	36.3855	0
May 24 2024	36.3783	0.22	0.61%	36.1576	36.3783	36.1576	1
May 23 2024	36.1576	-0.18	-0.50%	36.34	36.34	36.15	2,221
May 22 2024	36.34	-0.13	-0.36%	36.4712	36.4712	36.31	1,159
May 21 2024	36.4712	0.07	0.20%	36.398	36.4712	36.398	0
May 20 2024	36.398	0.05	0.14%	36.46	36.47	36.398	2,713
May 17 2024	36.3466	0.00	0.01%	36.3436	36.3466	36.26	100
May 16 2024	36.3436	-0.03	-0.09%	36.3755	36.38	36.3436	275
May 15 2024	36.3755	0.35	0.96%	36.0293	36.3755	36.0293	106
May 14 2024	36.0293	0.15	0.42%	35.8777	36.0293	35.8777	2,920
May 13 2024	35.8777	-0.02	-0.06%	35.8985	35.8985	35.8777	180
May 10 2024	35.8985	0.08	0.22%	35.8185	35.8985	35.8185	497
May 09 2024	35.8185	0.10	0.29%	35.7152	35.8185	35.7152	36
May 08 2024	35.7152	0.03	0.08%	35.6854	35.7152	35.6854	239
May 07 2024	35.6854	0.07	0.19%	35.6186	35.6854	35.6186	98
May 06 2024	35.6186	0.27	0.77%	35.3447	35.6186	35.3447	95
May 03 2024	35.3447	0.38	1.09%	34.9629	35.3447	34.9629	37
May 02 2024	34.9629	0.17	0.49%	34.7925	34.9629	34.7925	0
May 01 2024	34.7925	-0.12	-0.34%	34.9109	35.12	34.7925	203
Apr 30 2024	34.9109	-0.36	-1.02%	35.2691	35.2691	34.9109	578
Apr 29 2024	35.2691	0.06	0.17%	35.2076	35.2691	35.2076	163
Apr 26 2024	35.2076	0.29	0.84%	34.914	35.2076	34.914	0
Apr 25 2024	34.914	-0.15	-0.42%	35.063	35.063	34.914	76
Apr 24 2024	35.063	0.02	0.07%	35.0395	35.063	34.97	342
Apr 23 2024	35.0395	0.30	0.85%	34.7425	35.04	34.7425	469
Apr 22 2024	34.7425	0.22	0.64%	34.5217	34.92	34.5217	648
Apr 19 2024	34.5217	-0.21	-0.59%	34.728	34.728	34.48	299
Apr 18 2024	34.728	-0.09	-0.27%	34.8213	34.8213	34.728	165
Apr 17 2024	34.8213	-0.16	-0.45%	34.9802	34.9802	34.8213	165
Apr 16 2024	34.9802	-0.06	-0.17%	35.05	35.05	34.9802	172
Apr 15 2024	35.0384	-0.31	-0.88%	35.3491	35.43	35.00	3,169
Apr 12 2024	35.3491	-0.42	-1.16%	35.7648	35.7648	35.33	1,266
Apr 11 2024	35.7648	0.19	0.53%	35.5756	35.83	35.5756	484
Apr 10 2024	35.5756	-0.21	-0.60%	35.7894	35.7894	35.53	335
Apr 09 2024	35.7894	-0.01	-0.03%	35.7984	35.7984	35.7894	65
Apr 08 2024	35.7984	-0.01	-0.03%	35.8083	35.82	35.7984	144
Apr 05 2024	35.8083	0.31	0.88%	35.4976	35.8083	35.4976	415
Apr 04 2024	35.4976	-0.32	-0.90%	35.8193	36.02	35.4976	1,331
Apr 03 2024	35.8193	0.02	0.05%	35.7997	35.87	35.7997	172

TrueShares Structured Ou...

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