TrueShares Seasonality Laddered Buffered ETF (ONEZ)
BATS: ONEZ · Real-Time Price · USD
27.10
+0.15 (0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
ONEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.11 | 27.11 | 26.95 | 27.10 | 27.10 | 0.54% | 10,680 |
| Dec 4, 2025 | 27.10 | 27.10 | 26.88 | 26.95 | 26.95 | -0.28% | 16,658 |
| Dec 3, 2025 | 26.82 | 27.05 | 26.82 | 27.03 | 27.03 | 0.63% | 17,288 |
| Dec 2, 2025 | 26.89 | 27.01 | 26.83 | 26.86 | 26.86 | -0.03% | 17,146 |
| Dec 1, 2025 | 26.84 | 26.94 | 26.80 | 26.87 | 26.87 | -0.27% | 10,519 |
| Nov 28, 2025 | 27.71 | 27.71 | 26.89 | 26.94 | 26.94 | 0.60% | 6,325 |
| Nov 26, 2025 | 26.89 | 27.01 | 26.78 | 26.78 | 26.78 | 0.30% | 23,942 |
| Nov 25, 2025 | 26.46 | 26.78 | 26.46 | 26.70 | 26.70 | 0.49% | 16,955 |
| Nov 24, 2025 | 26.26 | 26.62 | 26.26 | 26.57 | 26.57 | 1.16% | 10,423 |
| Nov 21, 2025 | 26.14 | 26.42 | 26.07 | 26.27 | 26.27 | 0.29% | 79,030 |
| Nov 20, 2025 | 26.80 | 26.81 | 26.06 | 26.19 | 26.19 | -0.57% | 17,934 |
| Nov 19, 2025 | 26.50 | 26.58 | 26.31 | 26.34 | 26.34 | -0.08% | 21,541 |
| Nov 18, 2025 | 26.31 | 26.48 | 26.25 | 26.36 | 26.36 | -0.42% | 10,985 |
| Nov 17, 2025 | 26.69 | 26.69 | 26.40 | 26.47 | 26.47 | -0.68% | 16,556 |
| Nov 14, 2025 | 26.64 | 26.82 | 26.50 | 26.66 | 26.66 | -0.28% | 14,413 |
| Nov 13, 2025 | 26.68 | 26.91 | 26.59 | 26.73 | 26.73 | -0.98% | 18,594 |
| Nov 12, 2025 | 26.97 | 27.06 | 26.93 | 26.99 | 26.99 | -0.17% | 15,490 |
| Nov 11, 2025 | 26.84 | 27.04 | 26.81 | 27.04 | 27.04 | 0.35% | 10,892 |
| Nov 10, 2025 | 26.80 | 27.01 | 26.75 | 26.95 | 26.95 | 1.20% | 18,400 |
| Nov 7, 2025 | 26.49 | 26.68 | 26.38 | 26.63 | 26.62 | 0.02% | 13,575 |
| Nov 6, 2025 | 26.67 | 26.72 | 26.57 | 26.62 | 26.62 | -0.79% | 18,816 |
| Nov 5, 2025 | 26.84 | 26.94 | 26.77 | 26.83 | 26.83 | 0.53% | 15,506 |
| Nov 4, 2025 | 26.79 | 26.80 | 26.67 | 26.69 | 26.69 | -1.19% | 8,984 |
| Nov 3, 2025 | 26.86 | 27.21 | 26.85 | 27.01 | 27.01 | -0.05% | 9,384 |
| Oct 31, 2025 | 27.00 | 27.18 | 26.95 | 27.03 | 27.03 | 0.17% | 11,341 |
| Oct 30, 2025 | 27.07 | 27.14 | 26.87 | 26.98 | 26.98 | -0.85% | 12,010 |
| Oct 29, 2025 | 27.21 | 27.26 | 27.01 | 27.21 | 27.21 | 0.55% | 11,532 |
| Oct 28, 2025 | 27.37 | 27.37 | 27.05 | 27.06 | 27.06 | -0.29% | 17,940 |
| Oct 27, 2025 | 26.91 | 27.30 | 26.91 | 27.14 | 27.14 | 1.07% | 28,354 |
| Oct 24, 2025 | 26.79 | 26.95 | 26.79 | 26.85 | 26.85 | 0.39% | 14,080 |
| Oct 23, 2025 | 26.54 | 26.75 | 26.54 | 26.75 | 26.75 | 0.59% | 12,665 |
| Oct 22, 2025 | 26.69 | 26.69 | 26.42 | 26.59 | 26.59 | -0.43% | 15,270 |
| Oct 21, 2025 | 26.68 | 26.80 | 26.65 | 26.71 | 26.71 | 0.04% | 11,984 |
| Oct 20, 2025 | 26.64 | 26.74 | 26.63 | 26.70 | 26.70 | 0.72% | 5,535 |
| Oct 17, 2025 | 26.56 | 26.60 | 26.33 | 26.51 | 26.51 | 0.40% | 15,639 |
| Oct 16, 2025 | 26.57 | 26.62 | 26.28 | 26.40 | 26.40 | -0.42% | 14,280 |
| Oct 15, 2025 | 26.60 | 26.68 | 26.42 | 26.51 | 26.51 | 0.28% | 13,297 |
| Oct 14, 2025 | 26.20 | 26.55 | 26.20 | 26.44 | 26.44 | -0.15% | 15,015 |
| Oct 13, 2025 | 26.47 | 26.57 | 26.43 | 26.48 | 26.48 | 0.61% | 16,367 |
| Oct 10, 2025 | 26.81 | 26.82 | 26.19 | 26.32 | 26.32 | -1.37% | 9,782 |
| Oct 9, 2025 | 26.72 | 26.77 | 26.59 | 26.69 | 26.69 | -0.27% | 14,063 |
| Oct 8, 2025 | 26.65 | 26.83 | 26.65 | 26.76 | 26.76 | 0.38% | 14,729 |
| Oct 7, 2025 | 26.78 | 26.80 | 26.58 | 26.66 | 26.66 | -0.27% | 12,728 |
| Oct 6, 2025 | 26.68 | 26.80 | 26.60 | 26.73 | 26.73 | 0.45% | 12,481 |
| Oct 3, 2025 | 26.75 | 26.80 | 26.61 | 26.61 | 26.61 | -0.12% | 14,919 |
| Oct 2, 2025 | 26.61 | 26.73 | 26.55 | 26.64 | 26.64 | 0.03% | 15,200 |
| Oct 1, 2025 | 26.38 | 26.70 | 26.38 | 26.63 | 26.63 | 0.46% | 8,307 |
| Sep 30, 2025 | 26.49 | 26.67 | 26.41 | 26.51 | 26.51 | 0.13% | 9,797 |
| Sep 29, 2025 | 26.52 | 26.57 | 26.41 | 26.48 | 26.48 | 0.07% | 12,482 |
| Sep 26, 2025 | 26.34 | 26.53 | 26.32 | 26.46 | 26.46 | 0.40% | 10,123 |
| Sep 25, 2025 | 26.29 | 26.45 | 26.20 | 26.35 | 26.35 | -0.33% | 11,951 |
| Sep 24, 2025 | 26.52 | 26.52 | 26.36 | 26.44 | 26.44 | 0.04% | 9,356 |
| Sep 23, 2025 | 26.33 | 26.63 | 26.33 | 26.43 | 26.43 | -0.90% | 12,692 |
| Sep 22, 2025 | 26.51 | 26.97 | 26.45 | 26.67 | 26.67 | 0.56% | 14,775 |
| Sep 19, 2025 | 26.52 | 26.55 | 26.38 | 26.52 | 26.52 | 0.36% | 16,532 |
| Sep 18, 2025 | 26.43 | 26.55 | 26.38 | 26.43 | 26.43 | 0.40% | 17,882 |
| Sep 17, 2025 | 26.41 | 26.47 | 26.14 | 26.32 | 26.32 | -0.15% | 13,268 |
| Sep 16, 2025 | 26.37 | 26.42 | 26.29 | 26.36 | 26.36 | -0.05% | 13,120 |
| Sep 15, 2025 | 26.37 | 26.44 | 26.30 | 26.37 | 26.37 | 0.36% | 19,509 |
| Sep 12, 2025 | 26.27 | 26.34 | 26.23 | 26.28 | 26.28 | -0.07% | 16,477 |
| Sep 11, 2025 | 26.16 | 26.37 | 26.16 | 26.30 | 26.30 | 0.59% | 15,309 |
| Sep 10, 2025 | 26.10 | 26.27 | 26.05 | 26.14 | 26.14 | 0.21% | 10,101 |
| Sep 9, 2025 | 25.83 | 26.14 | 25.83 | 26.09 | 26.09 | -0.02% | 14,599 |
| Sep 8, 2025 | 25.94 | 26.13 | 25.94 | 26.09 | 26.09 | 0.44% | 10,228 |
| Sep 5, 2025 | 26.15 | 26.15 | 25.88 | 25.98 | 25.97 | 0.06% | 19,177 |
| Sep 4, 2025 | 25.97 | 26.11 | 25.89 | 25.96 | 25.96 | 0.24% | 14,747 |
| Sep 3, 2025 | 25.97 | 25.99 | 25.79 | 25.90 | 25.90 | 0.26% | 14,792 |
| Sep 2, 2025 | 25.85 | 25.85 | 25.66 | 25.83 | 25.83 | -0.46% | 17,899 |
| Aug 29, 2025 | 25.77 | 26.01 | 25.77 | 25.95 | 25.95 | -0.72% | 7,262 |
| Aug 28, 2025 | 25.99 | 26.14 | 25.93 | 26.14 | 26.14 | 0.40% | 16,043 |
| Aug 27, 2025 | 25.91 | 26.08 | 25.91 | 26.03 | 26.03 | 0.21% | 13,233 |
| Aug 26, 2025 | 25.90 | 26.05 | 25.83 | 25.98 | 25.98 | 0.21% | 12,231 |
| Aug 25, 2025 | 25.95 | 26.04 | 25.91 | 25.93 | 25.93 | -0.27% | 7,960 |
| Aug 22, 2025 | 25.97 | 26.06 | 25.89 | 25.99 | 25.99 | 1.21% | 16,171 |
| Aug 21, 2025 | 25.68 | 25.76 | 25.62 | 25.68 | 25.68 | -0.11% | 14,702 |
| Aug 20, 2025 | 25.64 | 25.98 | 25.57 | 25.71 | 25.71 | -0.70% | 15,352 |
| Aug 19, 2025 | 25.99 | 26.03 | 25.74 | 25.89 | 25.89 | -0.16% | 18,765 |
| Aug 18, 2025 | 25.64 | 26.00 | 25.64 | 25.93 | 25.93 | -0.27% | 9,985 |
| Aug 15, 2025 | 26.01 | 26.03 | 25.83 | 26.00 | 26.00 | 0.05% | 13,535 |
| Aug 14, 2025 | 25.98 | 26.06 | 25.89 | 25.99 | 25.99 | 0.42% | 14,621 |
| Aug 13, 2025 | 25.95 | 26.04 | 25.84 | 25.88 | 25.88 | -0.10% | 11,287 |
| Aug 12, 2025 | 25.68 | 25.93 | 25.68 | 25.91 | 25.90 | 0.89% | 17,125 |
| Aug 11, 2025 | 25.55 | 25.96 | 25.55 | 25.68 | 25.68 | -0.26% | 9,113 |
| Aug 8, 2025 | 25.47 | 25.82 | 25.47 | 25.74 | 25.74 | 0.58% | 19,912 |
| Aug 7, 2025 | 25.57 | 25.69 | 25.47 | 25.59 | 25.59 | -0.37% | 7,201 |
| Aug 6, 2025 | 25.58 | 25.69 | 25.43 | 25.69 | 25.69 | 0.81% | 13,212 |
| Aug 5, 2025 | 25.57 | 25.60 | 25.42 | 25.48 | 25.48 | -0.39% | 12,368 |
| Aug 4, 2025 | 25.59 | 25.64 | 25.46 | 25.58 | 25.58 | 0.97% | 13,810 |
| Aug 1, 2025 | 25.41 | 25.52 | 25.28 | 25.34 | 25.34 | -1.68% | 18,921 |
| Jul 31, 2025 | 25.87 | 25.95 | 25.60 | 25.77 | 25.77 | 0.31% | 21,101 |
| Jul 30, 2025 | 26.00 | 26.00 | 25.64 | 25.69 | 25.69 | -0.27% | 14,526 |
| Jul 29, 2025 | 25.85 | 25.86 | 25.66 | 25.76 | 25.76 | - | 11,588 |
| Jul 28, 2025 | 25.86 | 25.86 | 25.68 | 25.76 | 25.76 | -0.04% | 7,826 |
| Jul 25, 2025 | 25.72 | 25.85 | 25.66 | 25.77 | 25.77 | 0.51% | 13,700 |
| Jul 24, 2025 | 25.62 | 25.81 | 25.62 | 25.64 | 25.64 | -0.39% | 12,565 |
| Jul 23, 2025 | 25.63 | 25.74 | 25.56 | 25.74 | 25.74 | 1.02% | 9,709 |
| Jul 22, 2025 | 25.42 | 25.62 | 25.42 | 25.48 | 25.48 | -0.21% | 21,463 |
| Jul 21, 2025 | 25.58 | 25.66 | 25.48 | 25.53 | 25.53 | 0.11% | 7,858 |
| Jul 18, 2025 | 25.51 | 25.57 | 25.45 | 25.50 | 25.50 | -0.02% | 8,574 |
| Jul 17, 2025 | 25.51 | 25.53 | 25.42 | 25.51 | 25.51 | 0.62% | 14,229 |