TrueShares Structured Outcome (April) ETF (APRZ)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 01:56PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 31.65 | 31.73 | 31.65 | 31.67 | 31.67 | 1,345 |
| May 02, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 400 |
| May 01, 2024 | 31.27 | 31.49 | 31.24 | 31.24 | 31.24 | 25,700 |
| Apr 30, 2024 | 31.58 | 31.58 | 31.31 | 31.31 | 31.31 | 1,100 |
| Apr 29, 2024 | 31.62 | 31.63 | 31.61 | 31.61 | 31.61 | 10,800 |
| Apr 26, 2024 | 31.55 | 31.57 | 31.55 | 31.57 | 31.57 | 800 |
| Apr 25, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 100 |
| Apr 24, 2024 | 31.50 | 31.53 | 31.46 | 31.46 | 31.46 | 6,100 |
| Apr 23, 2024 | 31.34 | 31.44 | 31.34 | 31.44 | 31.44 | 1,400 |
| Apr 22, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| Apr 19, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| Apr 18, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Apr 17, 2024 | 31.34 | 31.34 | 31.21 | 31.21 | 31.21 | 3,100 |
| Apr 16, 2024 | 31.32 | 31.39 | 31.32 | 31.33 | 31.33 | 400 |
| Apr 15, 2024 | 31.78 | 31.78 | 31.36 | 31.36 | 31.36 | 900 |
| Apr 12, 2024 | 31.59 | 31.65 | 31.59 | 31.61 | 31.61 | 300 |
| Apr 11, 2024 | 31.80 | 31.95 | 31.80 | 31.95 | 31.95 | 600 |
| Apr 10, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| Apr 09, 2024 | 31.90 | 31.97 | 31.89 | 31.97 | 31.97 | 1,200 |
| Apr 08, 2024 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | 3,600 |
| Apr 05, 2024 | 31.83 | 31.97 | 31.83 | 31.97 | 31.97 | 800 |
| Apr 04, 2024 | 32.17 | 32.17 | 31.73 | 31.73 | 31.73 | 4,300 |
| Apr 03, 2024 | 31.95 | 32.08 | 31.95 | 32.01 | 32.01 | 4,900 |
| Apr 02, 2024 | 31.90 | 31.98 | 31.90 | 31.98 | 31.98 | 1,400 |
| Apr 01, 2024 | 32.13 | 32.15 | 32.11 | 32.11 | 32.11 | 574,900 |
| Mar 28, 2024 | 32.23 | 32.25 | 32.23 | 32.25 | 32.25 | 500 |
| Mar 27, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 100 |
| Mar 26, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| Mar 25, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 100 |
| Mar 22, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Mar 21, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| Mar 20, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| Mar 19, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| Mar 18, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 100 |
| Mar 15, 2024 | 31.51 | 31.51 | 31.46 | 31.46 | 31.46 | 3,300 |
| Mar 14, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| Mar 13, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 100 |
| Mar 12, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 100 |
| Mar 11, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| Mar 08, 2024 | 31.76 | 31.76 | 31.54 | 31.54 | 31.54 | 700 |
| Mar 07, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Mar 06, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 100 |
| Mar 05, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Mar 04, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| Mar 01, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Feb 29, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Feb 28, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| Feb 27, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Feb 26, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 100 |
| Feb 23, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 100 |
| Feb 22, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| Feb 21, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| Feb 20, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| Feb 16, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 100 |
| Feb 15, 2024 | 30.95 | 31.02 | 30.95 | 31.02 | 31.02 | 100 |
| Feb 14, 2024 | 30.79 | 30.87 | 30.79 | 30.87 | 30.87 | 1,000 |
| Feb 13, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 100 |
| Feb 12, 2024 | 31.05 | 31.05 | 30.98 | 30.98 | 30.98 | 8,100 |
| Feb 09, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 100 |
| Feb 08, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| Feb 07, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 100 |
| Feb 06, 2024 | 30.52 | 30.59 | 30.52 | 30.59 | 30.59 | 1,100 |
| Feb 05, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 100 |
| Feb 02, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| Feb 01, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| Jan 31, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Jan 30, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| Jan 29, 2024 | 30.24 | 30.48 | 30.24 | 30.48 | 30.48 | 300 |
| Jan 26, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 100 |
| Jan 25, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| Jan 24, 2024 | 30.36 | 30.36 | 30.16 | 30.16 | 30.16 | 100 |
| Jan 23, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| Jan 22, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 100 |
| Jan 19, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 100 |
| Jan 18, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Jan 17, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| Jan 16, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 100 |
| Jan 12, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 100 |
| Jan 11, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 100 |
| Jan 10, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 100 |
| Jan 09, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 100 |
| Jan 08, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| Jan 05, 2024 | 29.38 | 29.38 | 29.28 | 29.28 | 29.28 | 100 |
| Jan 04, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 100 |
| Jan 03, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 100 |
| Jan 02, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 100 |
| Dec 29, 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
| Dec 28, 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| Dec 27, 2023 | 29.76 | 29.76 | 29.66 | 29.72 | 29.72 | 4,600 |
| Dec 27, 2023 | 0.859 Dividend | |||||
| Dec 26, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 29.71 | - |
| Dec 22, 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 29.58 | - |
| Dec 21, 2023 | 30.31 | 30.39 | 30.31 | 30.39 | 29.53 | 500 |
| Dec 20, 2023 | 30.30 | 30.30 | 30.18 | 30.18 | 29.33 | 200 |
| Dec 19, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 29.62 | 100 |
| Dec 18, 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 29.54 | - |
| Dec 15, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 29.41 | 100 |
| Dec 14, 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 29.38 | 100 |
| Dec 13, 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 29.32 | 100 |
| Dec 12, 2023 | 29.80 | 29.85 | 29.80 | 29.85 | 29.01 | 2,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.