TrueShares Structured Outcome (October) ETF (OCTZ)

BATS: OCTZ · Real-Time Price · USD

44.33

+0.08 (0.18%)

At close: Dec 5, 2025, 4:00 PM EST

44.33

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

OCTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.23	44.33	44.23	44.33	44.33	0.18%	16
Dec 4, 2025	44.21	44.25	44.21	44.25	44.25	0.01%	694
Dec 3, 2025	44.14	44.25	44.14	44.25	44.25	0.24%	2,861
Dec 2, 2025	44.13	44.14	44.13	44.14	44.14	0.19%	913
Dec 1, 2025	44.08	44.09	44.06	44.06	44.06	-0.38%	668
Nov 28, 2025	44.11	44.23	44.11	44.23	44.23	0.31%	551
Nov 26, 2025	44.11	44.11	44.05	44.09	44.09	0.60%	1,059
Nov 25, 2025	43.59	43.86	43.59	43.83	43.83	0.64%	3,232
Nov 24, 2025	43.55	43.55	43.55	43.55	43.55	1.23%	1,079
Nov 21, 2025	42.75	43.27	42.75	43.02	43.02	0.70%	10,332
Nov 20, 2025	43.49	43.49	42.73	42.73	42.72	-1.15%	4,530
Nov 19, 2025	43.27	43.27	43.05	43.22	43.22	0.22%	5,851
Nov 18, 2025	43.13	43.29	43.12	43.13	43.13	-0.51%	282,678
Nov 17, 2025	43.65	43.65	43.23	43.35	43.34	-0.71%	1,236
Nov 14, 2025	43.66	43.66	43.66	43.66	43.66	0.01%	72
Nov 13, 2025	43.65	43.65	43.65	43.65	43.65	-1.32%	63
Nov 12, 2025	44.24	44.24	44.24	44.24	44.23	0.06%	68
Nov 11, 2025	44.07	44.29	44.07	44.21	44.21	0.12%	334
Nov 10, 2025	44.16	44.16	44.16	44.16	44.16	1.26%	283
Nov 7, 2025	43.24	43.61	43.21	43.61	43.61	0.06%	3,863
Nov 6, 2025	43.57	43.60	43.51	43.58	43.58	-0.89%	2,568
Nov 5, 2025	44.11	44.11	43.97	43.97	43.97	0.32%	688
Nov 4, 2025	43.90	43.92	43.78	43.83	43.83	-1.06%	3,134
Nov 3, 2025	44.20	44.37	44.18	44.30	44.30	0.22%	9,909
Oct 31, 2025	44.25	44.25	44.20	44.20	44.20	0.26%	3,276
Oct 30, 2025	44.09	44.09	44.09	44.09	44.09	-0.73%	110
Oct 29, 2025	44.49	44.53	44.41	44.41	44.41	-0.09%	2,232
Oct 28, 2025	44.39	44.45	44.39	44.45	44.45	0.22%	1,346
Oct 27, 2025	44.29	44.35	44.29	44.35	44.35	0.93%	355
Oct 24, 2025	43.94	43.94	43.94	43.94	43.94	0.62%	37
Oct 23, 2025	43.59	43.75	43.59	43.67	43.67	0.40%	557
Oct 22, 2025	43.47	43.49	43.30	43.49	43.49	-0.52%	17,580
Oct 21, 2025	43.66	43.72	43.66	43.72	43.72	0.06%	2,153
Oct 20, 2025	43.68	43.70	43.64	43.69	43.69	0.84%	627
Oct 17, 2025	43.11	43.36	43.11	43.33	43.33	0.50%	792
Oct 16, 2025	43.48	43.49	43.09	43.11	43.11	-0.51%	813
Oct 15, 2025	43.33	43.33	43.33	43.33	43.33	0.26%	191
Oct 14, 2025	43.09	43.22	43.09	43.22	43.22	-0.14%	676
Oct 13, 2025	43.17	43.28	43.17	43.28	43.28	1.15%	156,578
Oct 10, 2025	43.78	43.78	42.79	42.79	42.79	-2.02%	1,077
Oct 9, 2025	43.74	43.75	43.66	43.67	43.67	-0.20%	7,073
Oct 8, 2025	43.73	43.76	43.73	43.76	43.76	0.40%	367
Oct 7, 2025	43.66	43.66	43.53	43.58	43.58	-0.28%	60,496
Oct 6, 2025	43.71	43.71	43.71	43.71	43.71	0.28%	38
Oct 3, 2025	43.58	43.58	43.58	43.58	43.58	0.14%	44
Oct 2, 2025	43.51	43.52	43.51	43.52	43.52	-	217
Oct 1, 2025	43.33	43.59	43.31	43.52	43.52	0.15%	12,455
Sep 30, 2025	43.30	43.46	43.30	43.46	43.46	0.41%	1,302
Sep 29, 2025	43.31	43.31	43.28	43.28	43.28	0.22%	252
Sep 26, 2025	43.19	43.19	43.19	43.19	43.19	0.50%	105
Sep 25, 2025	42.97	42.97	42.97	42.97	42.97	-0.41%	100
Sep 24, 2025	43.13	43.15	43.13	43.15	43.15	-0.26%	260
Sep 23, 2025	43.26	43.26	43.26	43.26	43.26	-0.51%	84
Sep 22, 2025	43.35	43.48	43.35	43.48	43.48	0.39%	228
Sep 19, 2025	43.24	43.31	43.24	43.31	43.31	0.42%	650
Sep 18, 2025	43.25	43.25	43.13	43.13	43.13	0.49%	156
Sep 17, 2025	42.90	42.92	42.90	42.92	42.92	-0.20%	358
Sep 16, 2025	43.02	43.02	42.94	43.01	43.01	-0.05%	922
Sep 15, 2025	42.95	43.03	42.95	43.03	43.03	0.39%	513
Sep 12, 2025	42.86	42.86	42.86	42.86	42.86	-0.04%	80
Sep 11, 2025	42.88	42.88	42.88	42.88	42.88	0.73%	197
Sep 10, 2025	42.64	42.64	42.57	42.57	42.57	0.25%	450
Sep 9, 2025	42.35	42.46	42.35	42.46	42.46	0.21%	292
Sep 8, 2025	42.49	42.49	42.37	42.37	42.37	0.27%	487
Sep 5, 2025	42.22	42.29	42.19	42.26	42.26	-0.32%	1,143
Sep 4, 2025	42.20	42.40	42.20	42.40	42.40	0.78%	277
Sep 3, 2025	41.98	42.07	41.98	42.07	42.07	0.28%	406
Sep 2, 2025	41.89	41.95	41.65	41.95	41.95	-0.59%	94,522
Aug 29, 2025	42.10	42.20	42.10	42.20	42.20	-0.56%	792
Aug 28, 2025	42.34	42.43	42.34	42.43	42.43	0.23%	407
Aug 27, 2025	42.34	42.34	42.34	42.34	42.34	0.23%	322
Aug 26, 2025	42.05	42.24	42.05	42.24	42.24	0.29%	171
Aug 25, 2025	42.12	42.16	42.12	42.12	42.12	-0.26%	704
Aug 22, 2025	42.18	42.23	42.18	42.23	42.23	1.21%	414
Aug 21, 2025	41.68	41.72	41.68	41.72	41.72	-0.34%	174
Aug 20, 2025	41.65	41.86	41.65	41.86	41.86	-0.17%	246
Aug 19, 2025	42.05	42.05	41.94	41.94	41.93	-0.53%	248
Aug 18, 2025	42.11	42.16	42.11	42.16	42.16	0.03%	441
Aug 15, 2025	42.14	42.23	42.09	42.15	42.15	-0.29%	667
Aug 14, 2025	42.15	42.27	42.10	42.27	42.27	0.06%	641
Aug 13, 2025	42.16	42.24	42.14	42.24	42.24	0.32%	346
Aug 12, 2025	41.87	42.14	41.87	42.11	42.11	0.24%	428
Aug 11, 2025	41.97	42.01	41.97	42.01	42.01	0.33%	1,205
Aug 8, 2025	41.79	41.90	41.79	41.87	41.87	0.65%	1,353
Aug 7, 2025	41.66	41.66	41.60	41.60	41.60	-0.01%	1,450
Aug 6, 2025	41.45	41.69	41.42	41.61	41.60	0.54%	1,993
Aug 5, 2025	41.47	41.52	41.38	41.38	41.38	-0.33%	2,126
Aug 4, 2025	41.47	41.52	41.40	41.52	41.52	1.01%	3,995
Aug 1, 2025	41.14	41.14	41.04	41.10	41.10	-1.09%	73,721
Jul 31, 2025	41.56	41.56	41.56	41.56	41.55	-0.32%	230
Jul 30, 2025	41.69	41.69	41.69	41.69	41.69	-0.09%	113
Jul 29, 2025	41.81	41.81	41.73	41.73	41.73	-0.23%	465
Jul 28, 2025	41.72	41.82	41.72	41.82	41.82	-0.05%	337
Jul 25, 2025	41.84	41.84	41.84	41.84	41.84	0.29%	136
Jul 24, 2025	41.72	41.72	41.72	41.72	41.72	0.14%	18
Jul 23, 2025	41.60	41.66	41.60	41.66	41.66	0.53%	640
Jul 22, 2025	41.45	41.45	41.45	41.45	41.45	0.08%	295
Jul 21, 2025	41.49	41.57	41.41	41.41	41.41	0.11%	774
Jul 18, 2025	41.37	41.37	41.37	41.37	41.37	0.01%	265
Jul 17, 2025	41.13	41.36	41.13	41.36	41.36	0.24%	601