Free Trial

TrueShares Structured Outcome (September) ETF (SEPZ) Chart & Stock Price History

→ Do This Today BEFORE Biden Wins in November (From Stansberry Research) (Ad)
Free SEPZ Stock Alerts
$35.82
+0.10 (+0.28%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartHoldings

TrueShares Structured Outcome (September) ETF Stock Price Performance

5 Day
Performance
+1.34%
1 Month
Performance
+0.68%
3 Month
Performance
+3.07%
6 Month
Performance
+11.10%
Year-To-Date
Performance
+7.18%
1 Year
Performance
+15.60%
Receive SEPZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TrueShares Structured Outcome (September) ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Biggest hedge fund manager has huge warning for U.S. dollar
Prescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."
Get the details before it's taken offline.

SEPZ Stock Chart for Friday, May, 10, 2024

SEPZ Chart by TradingView

TrueShares Structured Outcome (September) ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$35.72$35.82
+0.29%		$35.82$35.8236 shs$17.73 million
05/08/2024$35.69$35.72
+0.08%		$35.72$35.72239 shs$17.68 million
05/07/2024$35.62$35.69
+0.19%		$35.69$35.6998 shs$17.66 million
05/06/2024$35.34$35.62
+0.77%		$35.62$35.6295 shs$17.63 million
05/03/2024$34.96$35.34
+1.09%		$35.34$35.3437 shs$17.50 million
05/02/2024$34.91$34.96
+0.15%		$34.96$34.96203 shs$17.31 million
05/01/2024$34.91$34.91$35.03$34.91578 shs$17.28 million
04/30/2024$35.22$34.91
-0.88%		$35.03$34.91578 shs$17.28 million
04/29/2024$35.21$35.22
+0.04%		$35.22$35.22163 shs$17.43 million
04/26/2024$35.06$34.91
-0.42%		$34.91$34.9176 shs$17.28 million
04/25/2024$34.97$35.06
+0.27%		$35.06$34.97342 shs$17.36 million
04/24/2024$34.74$34.97
+0.65%		$35.00$34.97339 shs$17.31 million
04/23/2024$34.92$34.74
-0.51%		$34.92$34.74648 shs$17.20 million
04/22/2024$34.52$34.92
+1.15%		$34.92$34.92348 shs$17.29 million
04/19/2024$34.73$34.71
-0.05%		$34.71$34.52299 shs$17.18 million
04/18/2024$34.83$34.73
-0.29%		$34.79$34.73165 shs$17.19 million
04/17/2024$35.04$34.83
-0.59%		$34.83$34.83165 shs$17.24 million
04/16/2024$35.04$35.04$35.10$35.003,169 shs$17.34 million
04/15/2024$35.35$35.04
-0.88%		$35.10$35.003,169 shs$17.34 million
04/12/2024$35.83$35.33
-1.40%		$35.37$35.331,266 shs$18.37 million
04/11/2024$35.58$35.83
+0.72%		$35.83$35.83484 shs$18.63 million
04/10/2024$35.80$35.58
-0.62%		$35.58$35.53335 shs$18.50 million
04/09/2024$35.80$35.80
0.00%		$35.80$35.80144 shs$18.62 million
04/08/2024$35.81$35.80
-0.02%		$35.80$35.80122 shs$18.62 million
04/05/2024$36.00$35.75
-0.69%		$35.75$35.75415 shs$18.59 million
04/04/2024$35.80$36.00
+0.56%		$36.00$36.001,221 shs$18.72 million
04/03/2024$36.03$35.80
-0.64%		$35.80$35.71258 shs$18.62 million
04/02/2024$36.03$36.03$36.03$35.98384 shs$18.74 million
04/01/2024$36.11$36.03
-0.23%		$36.03$35.98384 shs$18.74 million
03/29/2024$36.11$36.11$36.11$36.05295 shs$18.78 million
03/28/2024$35.79$36.11
+0.91%		$36.11$36.05295 shs$18.78 million
03/27/2024$35.92$35.79
-0.37%		$35.93$35.791,314 shs$18.61 million
03/26/2024$35.85$35.92
+0.20%		$35.93$35.921,313 shs$18.68 million
03/25/2024$35.97$35.85
-0.33%		$35.85$35.851 shs$18.64 million
03/22/2024$35.99$35.97
-0.07%		$35.97$35.97198 shs$18.70 million
03/21/2024$35.90$35.99
+0.26%		$35.99$35.99198 shs$18.72 million
03/20/2024$35.47$35.90
+1.19%		$35.90$35.60283 shs$18.67 million
03/19/2024$35.47$35.47$35.52$35.47300 shs$18.45 million
03/18/2024$35.29$35.47
+0.52%		$35.52$35.47300 shs$18.45 million
03/15/2024$35.56$35.29
-0.75%		$35.29$35.25107 shs$18.35 million
This 1 Biotech Stock has been shocking the markets (Ad)

Save the Date: BioStem's 2024 Q1 Call Coming Up!

Sign Up for the Live Broadcast here
03/14/2024$35.62$35.56
-0.17%		$35.56$35.5614 shs$18.49 million
03/13/2024$35.29$35.62
+0.94%		$35.62$35.60130 shs$18.52 million
03/12/2024$35.37$35.29
-0.24%		$35.29$35.23139 shs$18.35 million
03/11/2024$35.37$35.37$35.37$35.3761 shs$18.39 million
03/08/2024$35.51$35.51$35.52$35.51329 shs$18.46 million
03/07/2024$35.08$35.51
+1.22%		$35.52$35.51329 shs$18.46 million
03/06/2024$35.39$35.08
-0.88%		$35.08$35.00155 shs$18.24 million
03/05/2024$35.42$35.39
-0.10%		$35.42$35.39100 shs$18.40 million
03/04/2024$35.42$35.42$35.42$35.4278 shs$18.42 million
03/01/2024$35.03$35.22
+0.54%		$35.22$35.03400 shs$18.31 million
02/29/2024$35.07$35.03
-0.12%		$35.03$35.03400 shs$18.22 million
02/28/2024$34.98$35.07
+0.27%		$35.07$34.952,288 shs$18.24 million
02/27/2024$35.02$34.98
-0.12%		$34.99$34.952,288 shs$18.19 million
02/26/2024$35.14$35.02
-0.33%		$35.02$35.021 shs$18.21 million
02/23/2024$34.53$35.14
+1.75%		$35.23$35.14408 shs$18.27 million
02/22/2024$34.48$34.53
+0.15%		$34.53$34.531 shs$17.96 million
02/21/2024$34.48$34.48$34.48$34.48100 shs$17.93 million
02/20/2024$34.66$34.48
-0.52%		$34.48$34.48100 shs$17.93 million
02/19/2024$34.66$34.66$34.78$34.66400 shs$18.02 million
02/16/2024$34.77$34.66
-0.31%		$34.78$34.66400 shs$18.02 million
02/15/2024$34.36$34.77
+1.18%		$34.77$34.771 shs$18.08 million
02/14/2024$34.44$34.36
-0.22%		$34.44$34.36406 shs$17.87 million
02/13/2024$34.73$34.44
-0.83%		$34.44$34.44406 shs$17.91 million
02/12/2024$34.75$34.73
-0.06%		$34.73$34.73180 shs$18.06 million
02/09/2024$34.57$34.75
+0.53%		$34.75$34.7554 shs$18.07 million

Related Companies:
This page (BATS:SEPZ) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society