TrueShares Structured Outcome (April) ETF APRZ
39.76 USD -0.24 (-0.60%)
Regular-session close
39.76 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
39.76 Day range 39.78
34.75 52-week range 41.17
- YTD
- +6.29%
- 1 year
- +4.12%
APRZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.78 | 39.78 | 39.76 | 39.76 | -0.27 | -0.67% | 218 |
| Nov 12, 2026 | 40.21 | 40.21 | 40.00 | 40.03 | -0.07 | -0.17% | 7,912 |
| Nov 11, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | +0.38 | +0.96% | 100 |
| Nov 10, 2026 | 39.55 | 39.72 | 39.55 | 39.72 | -0.14 | -0.35% | 100 |
| Nov 9, 2026 | 39.94 | 39.94 | 39.86 | 39.86 | +0.71 | +1.81% | 3,800 |
| Nov 6, 2026 | 39.32 | 39.33 | 39.15 | 39.15 | +0.07 | +0.18% | 500 |
| Nov 5, 2026 | 39.29 | 39.29 | 39.08 | 39.08 | -1.39 | -3.43% | 1,400 |
| Nov 4, 2026 | 40.46 | 40.60 | 40.46 | 40.47 | +0.53 | +1.33% | 30,900 |
| Nov 3, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | +0.10 | +0.25% | 800 |
| Nov 2, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | -0.15 | -0.38% | 1,100 |
| Oct 30, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | -0.59 | -1.45% | 100 |
| Oct 29, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | -0.14 | -0.34% | 100 |
| Oct 28, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | +0.06 | +0.15% | 200 |
| Oct 27, 2026 | 40.74 | 40.74 | 40.66 | 40.66 | +0.23 | +0.57% | 1,300 |
| Oct 26, 2026 | 40.43 | 40.43 | 40.43 | 40.43 | +0.23 | +0.57% | 100 |
| Oct 23, 2026 | 40.28 | 40.30 | 40.20 | 40.20 | -0.18 | -0.45% | 900 |
| Oct 22, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | -0.43 | -1.05% | 1,000 |
| Oct 21, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | +0.23 | +0.57% | 100 |
| Oct 20, 2026 | 40.66 | 40.69 | 40.58 | 40.58 | +0.06 | +0.15% | 2,300 |
| Oct 19, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | +0.16 | +0.40% | 100 |
| Oct 16, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | -0.39 | -0.96% | 900 |
| Oct 15, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | +0.12 | +0.30% | 100 |
| Oct 14, 2026 | 40.69 | 40.70 | 40.63 | 40.63 | -0.40 | -0.97% | 800 |
| Oct 13, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | -0.01 | -0.02% | 800 |
| Oct 12, 2026 | 41.06 | 41.06 | 41.04 | 41.04 | -0.01 | -0.02% | 1,200 |
| Oct 9, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | +0.20 | +0.49% | 100 |
| Oct 8, 2026 | 40.91 | 40.91 | 40.78 | 40.85 | -0.16 | -0.39% | 1,600 |
| Oct 7, 2026 | 40.98 | 41.03 | 40.98 | 41.01 | -0.08 | -0.19% | 1,600 |
| Oct 6, 2026 | 41.16 | 41.16 | 41.09 | 41.09 | +0.22 | +0.54% | 100 |
| Oct 5, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | +0.22 | +0.54% | 100 |
| Oct 2, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | +0.23 | +0.57% | 100 |
| Oct 1, 2026 | 38.55 | 40.45 | 38.55 | 40.42 | +0.02 | +0.05% | 4,700 |
| Sep 30, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | -0.03 | -0.07% | 100 |
| Sep 29, 2026 | 40.34 | 40.43 | 40.34 | 40.43 | -0.05 | -0.12% | 1,000 |
| Sep 28, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | -0.28 | -0.69% | 1,300 |
| Sep 25, 2026 | 40.64 | 40.79 | 40.64 | 40.76 | +0.18 | +0.44% | 3,100 |
| Sep 24, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | -0.04 | -0.10% | 100 |
| Sep 23, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | -0.28 | -0.68% | 100 |
| Sep 22, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | +0.02 | +0.05% | 100 |
| Sep 21, 2026 | 40.88 | 40.88 | 40.88 | 40.88 | +0.55 | +1.36% | 100 |
| Sep 18, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | +0.03 | +0.07% | 100 |
| Sep 17, 2026 | 40.26 | 40.30 | 40.26 | 40.30 | +0.36 | +0.90% | 200 |
| Sep 16, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | -0.13 | -0.32% | 300 |
| Sep 15, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | -0.17 | -0.42% | 100 |
| Sep 14, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | -0.20 | -0.49% | 200 |
| Sep 11, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | +0.30 | +0.75% | 100 |
| Sep 10, 2026 | 40.13 | 40.22 | 40.13 | 40.14 | -0.22 | -0.55% | 1,300 |
| Sep 9, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | -0.16 | -0.39% | 300 |
| Sep 8, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | -0.18 | -0.44% | 400 |
| Sep 4, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | -0.15 | -0.37% | 200 |
| Sep 3, 2026 | 40.88 | 40.88 | 40.85 | 40.85 | +0.37 | +0.91% | 100 |
| Sep 2, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | +0.19 | +0.47% | 100 |
| Sep 1, 2026 | 40.39 | 40.40 | 40.29 | 40.29 | -0.32 | -0.79% | 8,700 |
| Aug 31, 2026 | 40.49 | 40.61 | 40.49 | 40.61 | -0.11 | -0.27% | 400 |
| Aug 28, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | -0.09 | -0.22% | 100 |
| Aug 27, 2026 | 40.75 | 40.81 | 40.75 | 40.81 | +0.23 | +0.57% | 800 |
| Aug 26, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 0.00 | 0.00% | 100 |
| Aug 25, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | +0.09 | +0.22% | 100 |
| Aug 24, 2026 | 40.45 | 40.49 | 40.43 | 40.49 | -0.09 | -0.22% | 1,000 |
| Aug 21, 2026 | 40.62 | 40.62 | 40.58 | 40.58 | +0.16 | +0.40% | 2,000 |
| Aug 20, 2026 | 40.43 | 40.43 | 40.42 | 40.42 | -0.29 | -0.71% | 1,600 |
| Aug 19, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | +0.03 | +0.07% | 600 |
| Aug 18, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | -0.26 | -0.64% | 700 |
| Aug 17, 2026 | 41.03 | 41.03 | 40.94 | 40.94 | -0.16 | -0.39% | 800 |
| Aug 14, 2026 | 41.28 | 41.29 | 41.04 | 41.10 | -0.07 | -0.17% | 1,400 |
65 days, newest first. Daily bars as drawn on the APRZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.