TrueShares Structured Outcome (October) ETF (OCTZ)

BATS: OCTZ · Real-Time Price · USD

42.26

+0.30 (0.73%)

At close: Mar 9, 2026, 4:00 PM EDT

42.26

0.00 (0.00%)

After-hours: Mar 9, 2026, 8:00 PM EDT

OCTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.58	42.26	41.58	42.26	42.26	0.73%	299,734
Mar 6, 2026	41.96	41.96	41.96	41.96	41.96	-1.04%	654
Mar 5, 2026	42.46	42.46	42.19	42.39	42.39	-0.51%	1,615
Mar 4, 2026	42.52	42.63	42.52	42.61	42.61	0.62%	1,614
Mar 3, 2026	42.18	42.35	41.92	42.35	42.35	-0.81%	1,402
Mar 2, 2026	42.61	42.72	42.45	42.70	42.70	0.16%	13,929
Feb 27, 2026	42.47	42.63	42.47	42.63	42.63	-0.37%	5,030
Feb 26, 2026	42.74	42.81	42.58	42.78	42.78	-0.50%	1,689
Feb 25, 2026	42.87	43.06	42.87	43.00	43.00	0.62%	1,388
Feb 24, 2026	42.55	42.73	42.55	42.73	42.73	0.71%	1,128
Feb 23, 2026	42.63	42.63	42.43	42.43	42.43	-1.00%	3,624
Feb 20, 2026	42.73	42.86	42.71	42.86	42.86	0.72%	8,908
Feb 19, 2026	42.60	42.60	42.44	42.55	42.55	-0.30%	12,688
Feb 18, 2026	42.68	42.71	42.68	42.68	42.68	0.48%	910
Feb 17, 2026	42.25	42.48	42.25	42.48	42.48	0.14%	1,391
Feb 13, 2026	42.66	42.68	42.42	42.42	42.42	-0.24%	3,038
Feb 12, 2026	43.01	43.01	42.52	42.52	42.52	-1.16%	1,946
Feb 11, 2026	43.02	43.02	43.02	43.02	43.02	0.09%	1,352
Feb 10, 2026	43.17	43.17	42.98	42.98	42.98	-0.26%	1,337
Feb 9, 2026	43.01	43.14	43.01	43.09	43.09	0.32%	1,034
Feb 6, 2026	42.84	42.95	42.84	42.95	42.95	1.62%	761
Feb 5, 2026	42.23	42.49	42.20	42.27	42.27	-1.00%	1,227
Feb 4, 2026	42.54	42.69	42.54	42.69	42.69	-0.38%	1,684
Feb 3, 2026	42.70	42.86	42.70	42.86	42.86	-0.70%	534
Feb 2, 2026	43.22	43.26	43.16	43.16	43.16	0.48%	9,588
Jan 30, 2026	42.95	42.99	42.83	42.95	42.95	-0.33%	2,839
Jan 29, 2026	42.74	43.10	42.74	43.10	43.10	-0.84%	1,317
Jan 28, 2026	43.12	43.46	43.10	43.46	43.46	0.69%	2,432
Jan 27, 2026	43.18	43.18	43.16	43.16	43.16	0.25%	610
Jan 26, 2026	43.07	43.07	43.06	43.06	43.06	0.50%	684
Jan 23, 2026	42.84	42.84	42.84	42.84	42.84	-0.04%	917
Jan 22, 2026	42.81	42.89	42.81	42.86	42.86	0.47%	877
Jan 21, 2026	42.54	42.72	42.54	42.66	42.66	0.93%	881
Jan 20, 2026	42.27	42.27	42.27	42.27	42.27	-1.73%	388
Jan 16, 2026	42.99	43.10	42.99	43.01	43.01	-0.02%	1,186
Jan 15, 2026	43.16	43.16	43.02	43.02	43.02	0.30%	1,624
Jan 14, 2026	42.82	42.89	42.82	42.89	42.89	-0.41%	1,263
Jan 13, 2026	43.07	43.07	43.07	43.07	43.07	-0.32%	482
Jan 12, 2026	43.20	43.21	43.20	43.21	43.21	0.14%	914
Jan 9, 2026	43.02	43.15	43.02	43.15	43.15	0.54%	768
Jan 8, 2026	42.90	42.92	42.87	42.92	42.92	0.02%	1,705
Jan 7, 2026	42.91	42.91	42.91	42.91	42.91	-0.31%	666
Jan 6, 2026	43.04	43.04	43.04	43.04	43.04	0.53%	717
Jan 5, 2026	42.86	42.86	42.81	42.81	42.81	0.54%	673
Jan 2, 2026	42.50	42.67	42.46	42.58	42.58	0.06%	11,983
Dec 31, 2025	42.62	42.62	42.55	42.55	42.55	-0.55%	756
Dec 30, 2025	42.79	42.79	42.79	42.79	42.79	-0.06%	669
Dec 29, 2025	42.78	42.81	42.78	42.81	42.81	-0.27%	1,299
Dec 26, 2025	43.00	43.00	42.93	42.93	42.93	-	4,827
Dec 24, 2025	42.92	42.93	42.92	42.93	42.92	-3.55%	500
Dec 23, 2025	44.43	44.51	44.42	44.51	42.81	0.34%	8,840
Dec 22, 2025	44.30	44.35	44.30	44.35	42.66	0.51%	1,114
Dec 19, 2025	44.10	44.15	44.08	44.13	42.45	0.56%	4,804
Dec 18, 2025	44.01	44.01	43.88	43.88	42.21	0.58%	924
Dec 17, 2025	43.71	43.73	43.63	43.63	41.97	-0.93%	1,399
Dec 16, 2025	44.04	44.04	44.04	44.04	42.36	-0.15%	732
Dec 15, 2025	44.11	44.11	44.11	44.11	42.42	-0.11%	558
Dec 12, 2025	44.36	44.36	44.14	44.15	42.47	-0.78%	964
Dec 11, 2025	44.33	44.50	44.33	44.50	42.80	0.12%	889
Dec 10, 2025	44.21	44.45	44.21	44.45	42.75	0.55%	1,104
Dec 9, 2025	44.29	44.29	44.20	44.20	42.51	0.03%	1,002
Dec 8, 2025	44.20	44.22	44.19	44.19	42.50	-0.32%	1,132
Dec 5, 2025	44.33	44.33	44.33	44.33	42.64	0.19%	560
Dec 4, 2025	44.21	44.25	44.21	44.25	42.56	0.01%	694
Dec 3, 2025	44.14	44.25	44.14	44.25	42.56	0.24%	2,861
Dec 2, 2025	44.13	44.14	44.13	44.14	42.46	0.19%	913
Dec 1, 2025	44.08	44.09	44.06	44.06	42.38	-0.38%	668
Nov 28, 2025	44.11	44.23	44.11	44.23	42.54	0.31%	551
Nov 26, 2025	44.11	44.11	44.05	44.09	42.41	0.60%	1,059
Nov 25, 2025	43.59	43.86	43.59	43.83	42.16	0.64%	3,232
Nov 24, 2025	43.55	43.55	43.55	43.55	41.89	1.23%	1,079
Nov 21, 2025	42.75	43.27	42.75	43.02	41.38	0.70%	10,332
Nov 20, 2025	43.49	43.49	42.73	42.73	41.09	-1.15%	4,530
Nov 19, 2025	43.27	43.27	43.05	43.22	41.57	0.22%	5,851
Nov 18, 2025	43.13	43.29	43.12	43.13	41.48	-0.51%	282,678
Nov 17, 2025	43.65	43.65	43.23	43.35	41.69	-0.71%	1,236
Nov 14, 2025	43.66	43.66	43.66	43.66	41.99	0.01%	72
Nov 13, 2025	43.65	43.65	43.65	43.65	41.99	-1.32%	63
Nov 12, 2025	44.24	44.24	44.24	44.24	42.55	0.06%	68
Nov 11, 2025	44.07	44.29	44.07	44.21	42.52	0.12%	334
Nov 10, 2025	44.16	44.16	44.16	44.16	42.47	1.26%	283
Nov 7, 2025	43.24	43.61	43.21	43.61	41.94	0.06%	3,863
Nov 6, 2025	43.57	43.60	43.51	43.58	41.91	-0.89%	2,568
Nov 5, 2025	44.11	44.11	43.97	43.97	42.29	0.32%	688
Nov 4, 2025	43.90	43.92	43.78	43.83	42.16	-1.06%	3,134
Nov 3, 2025	44.20	44.37	44.18	44.30	42.61	0.22%	9,909
Oct 31, 2025	44.25	44.25	44.20	44.20	42.51	0.26%	3,276
Oct 30, 2025	44.09	44.09	44.09	44.09	42.40	-0.73%	110
Oct 29, 2025	44.49	44.53	44.41	44.41	42.71	-0.09%	2,232
Oct 28, 2025	44.39	44.45	44.39	44.45	42.75	0.22%	1,346
Oct 27, 2025	44.29	44.35	44.29	44.35	42.66	0.93%	355
Oct 24, 2025	43.94	43.94	43.94	43.94	42.26	0.62%	37
Oct 23, 2025	43.59	43.75	43.59	43.67	42.00	0.40%	557
Oct 22, 2025	43.47	43.49	43.30	43.49	41.83	-0.52%	17,580
Oct 21, 2025	43.66	43.72	43.66	43.72	42.05	0.06%	2,153
Oct 20, 2025	43.68	43.70	43.64	43.69	42.02	0.84%	627
Oct 17, 2025	43.11	43.36	43.11	43.33	41.68	0.50%	792
Oct 16, 2025	43.48	43.49	43.09	43.11	41.47	-0.51%	813
Oct 15, 2025	43.33	43.33	43.33	43.33	41.68	0.26%	191
Oct 14, 2025	43.09	43.22	43.09	43.22	41.57	-0.14%	676