TrueShares Structured Outcome (October) ETF OCTZ
45.66 USD -0.25 (-0.55%)
Regular-session close
45.66 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
45.66 Day range 45.66
40.28 52-week range 47.20
- YTD
- +7.31%
- 1 year
- +4.60%
OCTZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | -0.25 | -0.54% | 169 |
| Nov 12, 2026 | 46.16 | 46.16 | 45.91 | 45.91 | -0.15 | -0.33% | 1,288 |
| Nov 11, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | +0.42 | +0.92% | 81 |
| Nov 10, 2026 | 45.51 | 45.64 | 45.51 | 45.64 | -0.10 | -0.22% | 436 |
| Nov 9, 2026 | 45.62 | 45.75 | 45.74 | 45.74 | +0.75 | +1.67% | 1,011 |
| Nov 6, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | +0.11 | +0.25% | 100 |
| Nov 5, 2026 | 45.10 | 45.10 | 44.88 | 44.88 | -1.52 | -3.28% | 1,300 |
| Nov 4, 2026 | 46.36 | 46.51 | 46.36 | 46.40 | +0.55 | +1.20% | 10,100 |
| Nov 3, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | +0.11 | +0.24% | 400 |
| Nov 2, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | -0.16 | -0.35% | 700 |
| Oct 30, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | -0.58 | -1.25% | 200 |
| Oct 29, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | -0.17 | -0.36% | 200 |
| Oct 28, 2026 | 46.60 | 46.65 | 46.55 | 46.65 | +0.08 | +0.17% | 1,500 |
| Oct 27, 2026 | 46.50 | 46.57 | 46.50 | 46.57 | +0.24 | +0.52% | 1,700 |
| Oct 26, 2026 | 46.41 | 46.41 | 46.33 | 46.33 | +0.24 | +0.52% | 500 |
| Oct 23, 2026 | 46.26 | 46.26 | 46.09 | 46.09 | -0.18 | -0.39% | 900 |
| Oct 22, 2026 | 46.38 | 46.38 | 46.25 | 46.27 | -0.46 | -0.98% | 1,500 |
| Oct 21, 2026 | 46.76 | 46.76 | 46.73 | 46.73 | +0.23 | +0.49% | 300 |
| Oct 20, 2026 | 46.58 | 46.58 | 46.50 | 46.50 | +0.08 | +0.17% | 300 |
| Oct 19, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | +0.16 | +0.35% | 100 |
| Oct 16, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | -0.42 | -0.90% | 300 |
| Oct 15, 2026 | 46.63 | 46.68 | 46.63 | 46.68 | +0.14 | +0.30% | 300 |
| Oct 14, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | -0.49 | -1.04% | 100 |
| Oct 13, 2026 | 46.96 | 47.04 | 46.95 | 47.03 | +0.06 | +0.13% | 6,700 |
| Oct 12, 2026 | 46.91 | 46.97 | 46.88 | 46.97 | -0.03 | -0.06% | 4,300 |
| Oct 9, 2026 | 46.84 | 47.05 | 46.84 | 47.00 | +0.24 | +0.51% | 700 |
| Oct 8, 2026 | 46.77 | 46.77 | 46.70 | 46.76 | -0.22 | -0.47% | 3,600 |
| Oct 7, 2026 | 46.95 | 47.01 | 46.95 | 46.98 | -0.06 | -0.13% | 2,200 |
| Oct 6, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | +0.24 | +0.51% | 400 |
| Oct 5, 2026 | 46.80 | 46.88 | 46.80 | 46.80 | +0.17 | +0.36% | 2,800 |
| Oct 2, 2026 | 46.56 | 46.63 | 46.56 | 46.63 | +0.27 | +0.58% | 500 |
| Oct 1, 2026 | 47.90 | 47.90 | 46.23 | 46.36 | +0.03 | +0.06% | 23,900 |
| Sep 30, 2026 | 46.62 | 46.62 | 46.33 | 46.33 | -0.03 | -0.06% | 1,000 |
| Sep 29, 2026 | 46.26 | 46.36 | 46.26 | 46.36 | -0.04 | -0.09% | 1,200 |
| Sep 28, 2026 | 46.45 | 46.45 | 46.40 | 46.40 | -0.36 | -0.77% | 300 |
| Sep 25, 2026 | 46.65 | 46.76 | 46.48 | 46.76 | +0.20 | +0.43% | 1,300 |
| Sep 24, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | -0.02 | -0.04% | 100 |
| Sep 23, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | -0.35 | -0.75% | 200 |
| Sep 22, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | +0.03 | +0.06% | 100 |
| Sep 21, 2026 | 46.53 | 46.90 | 46.53 | 46.90 | +0.67 | +1.45% | 700 |
| Sep 18, 2026 | 46.11 | 46.23 | 46.11 | 46.23 | +0.02 | +0.04% | 200 |
| Sep 17, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | +0.49 | +1.07% | 100 |
| Sep 16, 2026 | 46.06 | 46.06 | 45.72 | 45.72 | -0.19 | -0.41% | 300 |
| Sep 15, 2026 | 45.97 | 45.97 | 45.91 | 45.91 | -0.21 | -0.46% | 1,000 |
| Sep 14, 2026 | 46.01 | 46.12 | 46.01 | 46.12 | -0.22 | -0.47% | 200 |
| Sep 11, 2026 | 46.39 | 46.39 | 46.34 | 46.34 | +0.36 | +0.78% | 400 |
| Sep 10, 2026 | 45.96 | 46.09 | 45.95 | 45.98 | -0.30 | -0.65% | 2,900 |
| Sep 9, 2026 | 46.33 | 46.34 | 46.28 | 46.28 | -0.19 | -0.41% | 2,100 |
| Sep 8, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | -0.22 | -0.47% | 400 |
| Sep 4, 2026 | 46.76 | 46.77 | 46.69 | 46.69 | -0.19 | -0.41% | 1,000 |
| Sep 3, 2026 | 46.94 | 46.94 | 46.88 | 46.88 | +0.43 | +0.93% | 300 |
| Sep 2, 2026 | 46.38 | 46.45 | 46.38 | 46.45 | +0.23 | +0.50% | 200 |
| Sep 1, 2026 | 46.28 | 46.40 | 46.22 | 46.22 | -0.37 | -0.79% | 4,200 |
| Aug 31, 2026 | 46.54 | 46.59 | 46.54 | 46.59 | -0.13 | -0.28% | 500 |
| Aug 28, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | -0.09 | -0.19% | 100 |
| Aug 27, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | +0.28 | +0.60% | 400 |
| Aug 26, 2026 | 46.54 | 46.58 | 46.53 | 46.53 | +0.01 | +0.02% | 300 |
| Aug 25, 2026 | 46.47 | 46.52 | 46.47 | 46.52 | +0.10 | +0.22% | 600 |
| Aug 24, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | -0.10 | -0.21% | 100 |
| Aug 21, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | +0.18 | +0.39% | 800 |
| Aug 20, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | -0.34 | -0.73% | 200 |
| Aug 19, 2026 | 46.71 | 46.74 | 46.68 | 46.68 | +0.08 | +0.17% | 900 |
| Aug 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | -0.34 | -0.72% | 1,600 |
| Aug 17, 2026 | 47.05 | 47.05 | 46.94 | 46.94 | -0.18 | -0.38% | 700 |
| Aug 14, 2026 | 47.06 | 47.12 | 47.06 | 47.12 | -0.08 | -0.17% | 400 |
65 days, newest first. Daily bars as drawn on the OCTZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.