TrueShares Structured Outcome (November) ETF (NOVZ)
BATS: NOVZ · Real-Time Price · USD
45.29
-0.22 (-0.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NOVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.49% | 251 |
| Apr 27, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.22% | 229 |
| Apr 24, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.53% | 89 |
| Apr 23, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.21% | 265 |
| Apr 22, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.76% | 226 |
| Apr 21, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.46% | 27 |
| Apr 20, 2026 | 45.14 | 45.14 | 45.13 | 45.13 | 45.13 | -0.19% | 480 |
| Apr 17, 2026 | 45.27 | 45.27 | 45.22 | 45.22 | 45.22 | 0.92% | 469 |
| Apr 16, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.17% | 366 |
| Apr 15, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.68% | 297 |
| Apr 14, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.86% | 184 |
| Apr 13, 2026 | 43.99 | 44.05 | 43.99 | 44.05 | 44.05 | 0.72% | 220 |
| Apr 10, 2026 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -0.07% | 276 |
| Apr 9, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 0.51% | 20 |
| Apr 8, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1.77% | 359 |
| Apr 7, 2026 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -0.03% | 342 |
| Apr 6, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.31% | 473 |
| Apr 2, 2026 | 42.60 | 42.67 | 42.60 | 42.67 | 42.67 | 0.06% | 257 |
| Apr 1, 2026 | 42.64 | 42.65 | 42.64 | 42.65 | 42.65 | 0.58% | 1,666 |
| Mar 31, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.00% | 207 |
| Mar 30, 2026 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -0.22% | 353 |
| Mar 27, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -1.24% | 339 |
| Mar 26, 2026 | 42.52 | 42.52 | 42.19 | 42.19 | 42.18 | -1.20% | 262 |
| Mar 25, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.38% | 303 |
| Mar 24, 2026 | 42.62 | 42.62 | 42.54 | 42.54 | 42.54 | -0.57% | 679 |
| Mar 23, 2026 | 42.81 | 42.81 | 42.78 | 42.78 | 42.78 | 1.11% | 525 |
| Mar 20, 2026 | 42.50 | 42.50 | 42.28 | 42.31 | 42.31 | -1.12% | 1,696 |
| Mar 19, 2026 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -0.14% | 186 |
| Mar 18, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -0.99% | 7 |
| Mar 17, 2026 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 0.18% | 191 |
| Mar 16, 2026 | 43.14 | 43.21 | 43.13 | 43.20 | 43.20 | 0.77% | 2,146 |
| Mar 13, 2026 | 42.92 | 42.98 | 42.86 | 42.88 | 42.88 | -0.47% | 7,104 |
| Mar 12, 2026 | 43.30 | 43.30 | 43.06 | 43.08 | 43.08 | -1.07% | 2,165 |
| Mar 11, 2026 | 43.47 | 43.54 | 43.47 | 43.54 | 43.54 | 0.02% | 859 |
| Mar 10, 2026 | 43.74 | 43.74 | 43.52 | 43.54 | 43.54 | -0.19% | 5,895 |
| Mar 9, 2026 | 43.32 | 43.62 | 43.32 | 43.62 | 43.62 | 0.63% | 266 |
| Mar 6, 2026 | 43.34 | 43.35 | 43.34 | 43.35 | 43.35 | -1.07% | 365 |
| Mar 5, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -0.41% | 373 |
| Mar 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.99 | 0.65% | 273 |
| Mar 3, 2026 | 43.34 | 43.71 | 43.34 | 43.71 | 43.71 | -0.79% | 245 |
| Mar 2, 2026 | 44.00 | 44.06 | 43.83 | 44.06 | 44.06 | 0.17% | 4,072 |
| Feb 27, 2026 | 44.02 | 44.02 | 43.81 | 43.99 | 43.99 | -0.42% | 7,080 |
| Feb 26, 2026 | 44.29 | 44.29 | 44.17 | 44.17 | 44.17 | -0.44% | 524 |
| Feb 25, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.61% | 208 |
| Feb 24, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.64% | 27 |
| Feb 23, 2026 | 44.02 | 44.02 | 43.73 | 43.82 | 43.82 | -0.77% | 2,559 |
| Feb 20, 2026 | 43.95 | 44.16 | 43.92 | 44.16 | 44.16 | 0.54% | 790 |
| Feb 19, 2026 | 43.83 | 43.92 | 43.82 | 43.92 | 43.92 | -0.31% | 7,028 |
| Feb 18, 2026 | 43.90 | 44.06 | 43.90 | 44.06 | 44.06 | 0.45% | 910 |
| Feb 17, 2026 | 43.93 | 43.93 | 43.86 | 43.86 | 43.86 | 0.19% | 581 |
| Feb 13, 2026 | 43.93 | 43.93 | 43.78 | 43.78 | 43.78 | -0.08% | 1,473 |
| Feb 12, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -1.23% | 431 |
| Feb 11, 2026 | 44.50 | 44.50 | 44.36 | 44.36 | 44.36 | 0.08% | 747 |
| Feb 10, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.26% | 717 |
| Feb 9, 2026 | 44.53 | 44.54 | 44.44 | 44.44 | 44.44 | 0.21% | 1,301 |
| Feb 6, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.34 | 1.67% | 730 |
| Feb 5, 2026 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -1.01% | 278 |
| Feb 4, 2026 | 43.83 | 44.06 | 43.83 | 44.06 | 44.06 | -0.08% | 619 |
| Feb 3, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.95% | 415 |
| Feb 2, 2026 | 44.39 | 44.65 | 44.37 | 44.52 | 44.52 | 0.50% | 37,838 |
| Jan 30, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.14% | 56 |
| Jan 29, 2026 | 44.20 | 44.36 | 44.20 | 44.36 | 44.36 | 0.09% | 792 |
| Jan 28, 2026 | 44.47 | 44.50 | 44.32 | 44.32 | 44.32 | -0.44% | 1,412 |
| Jan 27, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.31% | 240 |
| Jan 26, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.41% | 131 |
| Jan 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.01% | 152 |
| Jan 22, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.41% | 35 |
| Jan 21, 2026 | 43.77 | 44.01 | 43.73 | 44.01 | 44.01 | 0.92% | 717 |
| Jan 20, 2026 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | -1.64% | 66 |
| Jan 16, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.01% | 111 |
| Jan 15, 2026 | 44.49 | 44.49 | 44.35 | 44.35 | 44.35 | 0.21% | 129 |
| Jan 14, 2026 | 44.17 | 44.25 | 44.17 | 44.25 | 44.25 | -0.38% | 133 |
| Jan 13, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.31% | 104 |
| Jan 12, 2026 | 44.49 | 44.56 | 44.49 | 44.56 | 44.56 | 0.27% | 1,117 |
| Jan 9, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.53% | 164 |
| Jan 8, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | 44.20 | 0.02% | 145 |
| Jan 7, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.19 | -0.29% | 98 |
| Jan 6, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 0.54% | 45 |
| Jan 5, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.57% | 71 |
| Jan 2, 2026 | 43.94 | 44.00 | 43.84 | 43.84 | 43.84 | -0.04% | 727 |
| Dec 31, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.63% | 8 |
| Dec 30, 2025 | 44.12 | 44.13 | 44.12 | 44.13 | 44.13 | -0.08% | 778 |
| Dec 29, 2025 | 44.12 | 44.17 | 44.12 | 44.17 | 44.17 | -0.23% | 599 |
| Dec 26, 2025 | 44.33 | 44.33 | 44.27 | 44.27 | 44.27 | -0.03% | 2,376 |
| Dec 24, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -3.20% | 91 |
| Dec 23, 2025 | 45.61 | 45.75 | 45.59 | 45.75 | 44.17 | 0.33% | 9,805 |
| Dec 22, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 44.03 | 0.51% | 153 |
| Dec 19, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 43.80 | 0.60% | 31 |
| Dec 18, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 43.54 | 0.59% | 134 |
| Dec 17, 2025 | 44.87 | 44.87 | 44.83 | 44.83 | 43.29 | -0.93% | 251 |
| Dec 16, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 43.69 | -0.16% | 152 |
| Dec 15, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 43.76 | -0.09% | 114 |
| Dec 12, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 43.80 | -0.77% | 253 |
| Dec 11, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 44.14 | 0.12% | 107 |
| Dec 10, 2025 | 45.34 | 45.66 | 45.34 | 45.66 | 44.09 | 0.56% | 2,457 |
| Dec 9, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 43.84 | 0.01% | 124 |
| Dec 8, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 43.84 | -0.31% | 159 |
| Dec 5, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 43.97 | 0.18% | 11 |
| Dec 4, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 43.89 | - | 7 |
| Dec 3, 2025 | 45.39 | 45.45 | 45.32 | 45.45 | 43.89 | 0.22% | 3,469 |