TrueShares Seasonality Laddered Buffered ETF (ONEZ)
BATS: ONEZ · Real-Time Price · USD
25.78
-0.11 (-0.42%)
Mar 5, 2026, 4:00 PM EST - Market closed
ONEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.72 | 25.88 | 25.64 | 25.78 | 25.78 | -0.42% | 18,304 |
| Mar 4, 2026 | 25.59 | 26.00 | 25.59 | 25.89 | 25.89 | 0.15% | 16,923 |
| Mar 3, 2026 | 25.61 | 25.86 | 25.49 | 25.85 | 25.85 | -0.40% | 25,643 |
| Mar 2, 2026 | 25.89 | 26.01 | 25.80 | 25.96 | 25.96 | 0.14% | 24,352 |
| Feb 27, 2026 | 25.75 | 25.92 | 25.75 | 25.92 | 25.92 | -0.23% | 808 |
| Feb 26, 2026 | 26.13 | 26.13 | 25.93 | 25.98 | 25.98 | -0.50% | 267 |
| Feb 25, 2026 | 25.99 | 26.19 | 25.99 | 26.11 | 26.11 | 0.58% | 22,481 |
| Feb 24, 2026 | 25.73 | 25.96 | 25.73 | 25.96 | 25.96 | 0.35% | 742 |
| Feb 23, 2026 | 25.93 | 25.93 | 25.76 | 25.87 | 25.87 | -0.88% | 25,420 |
| Feb 20, 2026 | 25.91 | 26.12 | 25.86 | 26.10 | 26.10 | 0.80% | 69,878 |
| Feb 19, 2026 | 25.85 | 25.93 | 25.81 | 25.89 | 25.89 | -0.27% | 16,729 |
| Feb 18, 2026 | 26.01 | 26.07 | 25.90 | 25.96 | 25.96 | 0.55% | 11,483 |
| Feb 17, 2026 | 25.75 | 25.90 | 25.65 | 25.82 | 25.82 | -0.23% | 12,037 |
| Feb 13, 2026 | 26.07 | 26.07 | 25.66 | 25.88 | 25.88 | 0.27% | 28,588 |
| Feb 12, 2026 | 26.25 | 26.25 | 25.80 | 25.81 | 25.81 | -1.07% | 22,550 |
| Feb 11, 2026 | 26.44 | 26.44 | 26.08 | 26.09 | 26.09 | -0.11% | 25,045 |
| Feb 10, 2026 | 26.21 | 26.23 | 26.08 | 26.12 | 26.12 | -0.04% | 14,151 |
| Feb 9, 2026 | 26.17 | 26.29 | 26.07 | 26.13 | 26.13 | 0.27% | 59,649 |
| Feb 6, 2026 | 25.79 | 26.17 | 25.79 | 26.06 | 26.06 | 0.95% | 15,345 |
| Feb 5, 2026 | 25.81 | 25.85 | 25.64 | 25.82 | 25.82 | -0.60% | 14,841 |
| Feb 4, 2026 | 26.07 | 26.09 | 25.84 | 25.97 | 25.97 | -0.69% | 20,344 |
| Feb 3, 2026 | 26.24 | 26.34 | 25.87 | 26.15 | 26.15 | -0.31% | 9,692 |
| Feb 2, 2026 | 26.27 | 26.31 | 26.19 | 26.23 | 26.23 | 0.54% | 10,803 |
| Jan 30, 2026 | 26.15 | 26.18 | 26.00 | 26.09 | 26.09 | -0.72% | 26,317 |
| Jan 29, 2026 | 26.05 | 26.30 | 25.99 | 26.28 | 26.28 | -0.19% | 19,892 |
| Jan 28, 2026 | 26.32 | 26.37 | 26.13 | 26.33 | 26.33 | - | 22,184 |
| Jan 27, 2026 | 26.27 | 26.34 | 26.19 | 26.33 | 26.33 | 0.84% | 16,648 |
| Jan 26, 2026 | 25.99 | 26.39 | 25.99 | 26.11 | 26.11 | 0.20% | 15,577 |
| Jan 23, 2026 | 25.89 | 26.14 | 25.89 | 26.06 | 26.06 | -0.36% | 17,331 |
| Jan 22, 2026 | 26.26 | 26.31 | 25.93 | 26.15 | 26.15 | 0.69% | 25,485 |
| Jan 21, 2026 | 25.60 | 26.02 | 25.60 | 25.97 | 25.97 | 1.18% | 14,311 |
| Jan 20, 2026 | 25.88 | 26.01 | 25.67 | 25.67 | 25.67 | -2.06% | 9,422 |
| Jan 16, 2026 | 26.20 | 26.25 | 26.11 | 26.21 | 26.21 | -0.04% | 12,866 |
| Jan 15, 2026 | 26.29 | 26.29 | 26.14 | 26.22 | 26.22 | 0.44% | 15,617 |
| Jan 14, 2026 | 26.04 | 26.14 | 25.94 | 26.11 | 26.10 | -0.42% | 12,622 |
| Jan 13, 2026 | 26.20 | 26.31 | 26.14 | 26.22 | 26.21 | -0.40% | 10,441 |
| Jan 12, 2026 | 26.08 | 26.34 | 26.08 | 26.32 | 26.32 | 0.50% | 12,345 |
| Jan 9, 2026 | 26.07 | 26.25 | 26.07 | 26.19 | 26.19 | 0.08% | 8,339 |
| Jan 8, 2026 | 26.02 | 26.18 | 25.96 | 26.17 | 26.17 | 0.46% | 13,584 |
| Jan 7, 2026 | 26.20 | 26.25 | 26.03 | 26.05 | 26.05 | -0.69% | 21,525 |
| Jan 6, 2026 | 26.17 | 26.23 | 26.02 | 26.23 | 26.23 | 0.46% | 21,595 |
| Jan 5, 2026 | 26.11 | 26.15 | 25.99 | 26.11 | 26.11 | 0.50% | 11,144 |
| Jan 2, 2026 | 26.07 | 26.07 | 25.82 | 25.98 | 25.98 | 0.04% | 10,058 |
| Dec 31, 2025 | 25.95 | 26.06 | 25.90 | 25.97 | 25.97 | -0.08% | 19,010 |
| Dec 30, 2025 | 26.07 | 26.12 | 25.98 | 25.99 | 25.99 | -0.30% | 9,818 |
| Dec 29, 2025 | 26.10 | 26.14 | 25.97 | 26.07 | 26.07 | -0.24% | 13,591 |
| Dec 26, 2025 | 26.20 | 26.22 | 26.10 | 26.13 | 26.13 | -0.26% | 54,149 |
| Dec 24, 2025 | 26.16 | 26.20 | 26.04 | 26.20 | 26.20 | -3.18% | 9,657 |
| Dec 23, 2025 | 27.05 | 27.15 | 27.02 | 27.06 | 26.03 | -0.07% | 25,125 |
| Dec 22, 2025 | 27.02 | 27.09 | 26.92 | 27.08 | 26.05 | 0.48% | 10,218 |
| Dec 19, 2025 | 26.90 | 26.97 | 26.84 | 26.95 | 25.92 | 0.80% | 23,712 |
| Dec 18, 2025 | 26.60 | 26.89 | 26.60 | 26.74 | 25.72 | 0.32% | 25,102 |
| Dec 17, 2025 | 26.75 | 26.75 | 26.54 | 26.65 | 25.64 | -0.41% | 13,853 |
| Dec 16, 2025 | 26.91 | 26.92 | 26.63 | 26.76 | 25.74 | -0.19% | 17,745 |
| Dec 15, 2025 | 27.09 | 27.09 | 26.81 | 26.81 | 25.79 | -0.45% | 17,527 |
| Dec 12, 2025 | 27.25 | 27.25 | 26.82 | 26.93 | 25.90 | -0.65% | 13,674 |
| Dec 11, 2025 | 26.89 | 27.19 | 26.89 | 27.11 | 26.07 | -0.09% | 20,579 |
| Dec 10, 2025 | 26.91 | 27.17 | 26.89 | 27.13 | 26.10 | 0.48% | 17,663 |
| Dec 9, 2025 | 26.98 | 27.06 | 26.91 | 27.00 | 25.97 | 0.25% | 9,036 |
| Dec 8, 2025 | 26.97 | 27.00 | 26.86 | 26.93 | 25.91 | -0.62% | 11,864 |
| Dec 5, 2025 | 27.11 | 27.11 | 26.95 | 27.10 | 26.07 | 0.54% | 10,680 |
| Dec 4, 2025 | 27.10 | 27.10 | 26.88 | 26.95 | 25.93 | -0.28% | 16,658 |
| Dec 3, 2025 | 26.82 | 27.05 | 26.82 | 27.03 | 26.00 | 0.63% | 17,288 |
| Dec 2, 2025 | 26.89 | 27.01 | 26.83 | 26.86 | 25.84 | -0.03% | 17,146 |
| Dec 1, 2025 | 26.84 | 26.94 | 26.80 | 26.87 | 25.84 | -0.27% | 10,519 |
| Nov 28, 2025 | 27.71 | 27.71 | 26.89 | 26.94 | 25.91 | 0.60% | 6,325 |
| Nov 26, 2025 | 26.89 | 27.01 | 26.78 | 26.78 | 25.76 | 0.30% | 23,942 |
| Nov 25, 2025 | 26.46 | 26.78 | 26.46 | 26.70 | 25.68 | 0.49% | 16,955 |
| Nov 24, 2025 | 26.26 | 26.62 | 26.26 | 26.57 | 25.56 | 1.16% | 10,423 |
| Nov 21, 2025 | 26.14 | 26.42 | 26.07 | 26.27 | 25.27 | 0.29% | 79,030 |
| Nov 20, 2025 | 26.80 | 26.81 | 26.06 | 26.19 | 25.19 | -0.57% | 17,934 |
| Nov 19, 2025 | 26.50 | 26.58 | 26.31 | 26.34 | 25.34 | -0.08% | 21,541 |
| Nov 18, 2025 | 26.31 | 26.48 | 26.25 | 26.36 | 25.36 | -0.42% | 10,985 |
| Nov 17, 2025 | 26.69 | 26.69 | 26.40 | 26.47 | 25.46 | -0.68% | 16,556 |
| Nov 14, 2025 | 26.64 | 26.82 | 26.50 | 26.66 | 25.64 | -0.28% | 14,413 |
| Nov 13, 2025 | 26.68 | 26.91 | 26.59 | 26.73 | 25.71 | -0.98% | 18,594 |
| Nov 12, 2025 | 26.97 | 27.06 | 26.93 | 26.99 | 25.97 | -0.17% | 15,490 |
| Nov 11, 2025 | 26.84 | 27.04 | 26.81 | 27.04 | 26.01 | 0.35% | 10,892 |
| Nov 10, 2025 | 26.80 | 27.01 | 26.75 | 26.95 | 25.92 | 1.20% | 18,400 |
| Nov 7, 2025 | 26.49 | 26.68 | 26.38 | 26.63 | 25.61 | 0.02% | 13,575 |
| Nov 6, 2025 | 26.67 | 26.72 | 26.57 | 26.62 | 25.61 | -0.79% | 18,816 |
| Nov 5, 2025 | 26.84 | 26.94 | 26.77 | 26.83 | 25.81 | 0.53% | 15,506 |
| Nov 4, 2025 | 26.79 | 26.80 | 26.67 | 26.69 | 25.67 | -1.19% | 8,984 |
| Nov 3, 2025 | 26.86 | 27.21 | 26.85 | 27.01 | 25.98 | -0.05% | 9,384 |
| Oct 31, 2025 | 27.00 | 27.18 | 26.95 | 27.03 | 26.00 | 0.17% | 11,341 |
| Oct 30, 2025 | 27.07 | 27.14 | 26.87 | 26.98 | 25.95 | -0.85% | 12,010 |
| Oct 29, 2025 | 27.21 | 27.26 | 27.01 | 27.21 | 26.17 | 0.55% | 11,532 |
| Oct 28, 2025 | 27.37 | 27.37 | 27.05 | 27.06 | 26.03 | -0.29% | 17,940 |
| Oct 27, 2025 | 26.91 | 27.30 | 26.91 | 27.14 | 26.11 | 1.07% | 28,354 |
| Oct 24, 2025 | 26.79 | 26.95 | 26.79 | 26.85 | 25.83 | 0.39% | 14,080 |
| Oct 23, 2025 | 26.54 | 26.75 | 26.54 | 26.75 | 25.73 | 0.59% | 12,665 |
| Oct 22, 2025 | 26.69 | 26.69 | 26.42 | 26.59 | 25.58 | -0.43% | 15,270 |
| Oct 21, 2025 | 26.68 | 26.80 | 26.65 | 26.71 | 25.69 | 0.04% | 11,984 |
| Oct 20, 2025 | 26.64 | 26.74 | 26.63 | 26.70 | 25.68 | 0.72% | 5,535 |
| Oct 17, 2025 | 26.56 | 26.60 | 26.33 | 26.51 | 25.50 | 0.40% | 15,639 |
| Oct 16, 2025 | 26.57 | 26.62 | 26.28 | 26.40 | 25.40 | -0.42% | 14,280 |
| Oct 15, 2025 | 26.60 | 26.68 | 26.42 | 26.51 | 25.50 | 0.28% | 13,297 |
| Oct 14, 2025 | 26.20 | 26.55 | 26.20 | 26.44 | 25.43 | -0.15% | 15,015 |
| Oct 13, 2025 | 26.47 | 26.57 | 26.43 | 26.48 | 25.47 | 0.61% | 16,367 |
| Oct 10, 2025 | 26.81 | 26.82 | 26.19 | 26.32 | 25.32 | -1.37% | 9,782 |