TrueShares Seasonality Laddered Buffered ETF (ONEZ)
BATS: ONEZ · Real-Time Price · USD
26.68
-0.11 (-0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
26.68
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
ONEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.68 | 26.70 | 26.62 | 26.62 | 26.62 | -0.63% | 306 |
| Apr 27, 2026 | 26.71 | 26.83 | 26.69 | 26.79 | 26.79 | 0.15% | 14,537 |
| Apr 24, 2026 | 26.62 | 26.79 | 26.61 | 26.75 | 26.75 | 0.62% | 12,623 |
| Apr 23, 2026 | 26.65 | 26.70 | 26.49 | 26.59 | 26.59 | -0.28% | 18,722 |
| Apr 22, 2026 | 26.47 | 26.69 | 26.47 | 26.66 | 26.66 | 0.73% | 20,949 |
| Apr 21, 2026 | 26.66 | 26.66 | 26.46 | 26.47 | 26.47 | -0.44% | 12,791 |
| Apr 20, 2026 | 26.58 | 26.66 | 26.55 | 26.59 | 26.59 | -0.19% | 12,037 |
| Apr 17, 2026 | 26.62 | 26.75 | 26.60 | 26.64 | 26.64 | 0.95% | 23,216 |
| Apr 16, 2026 | 26.35 | 26.45 | 26.29 | 26.39 | 26.39 | 0.06% | 12,966 |
| Apr 15, 2026 | 26.31 | 26.37 | 26.21 | 26.37 | 26.37 | 0.77% | 39,179 |
| Apr 14, 2026 | 26.07 | 26.22 | 26.07 | 26.17 | 26.17 | 0.85% | 21,426 |
| Apr 13, 2026 | 25.81 | 25.95 | 25.74 | 25.95 | 25.95 | 0.89% | 12,827 |
| Apr 10, 2026 | 25.83 | 25.83 | 25.71 | 25.72 | 25.72 | -0.29% | 20,473 |
| Apr 9, 2026 | 25.55 | 25.86 | 25.55 | 25.80 | 25.80 | 0.37% | 26,318 |
| Apr 8, 2026 | 25.57 | 25.74 | 25.53 | 25.70 | 25.70 | 2.07% | 18,939 |
| Apr 7, 2026 | 25.09 | 25.32 | 25.03 | 25.18 | 25.18 | -0.23% | 9,981 |
| Apr 6, 2026 | 25.25 | 25.29 | 25.13 | 25.24 | 25.24 | 0.19% | 14,343 |
| Apr 2, 2026 | 25.02 | 25.19 | 25.02 | 25.19 | 25.19 | 0.11% | 27,323 |
| Apr 1, 2026 | 25.19 | 25.26 | 25.08 | 25.16 | 25.16 | 0.50% | 17,206 |
| Mar 31, 2026 | 24.84 | 25.06 | 24.83 | 25.04 | 25.04 | 1.81% | 6,298 |
| Mar 30, 2026 | 24.72 | 24.77 | 24.49 | 24.59 | 24.59 | -0.04% | 40,322 |
| Mar 27, 2026 | 24.77 | 24.82 | 24.59 | 24.60 | 24.60 | -1.32% | 9,714 |
| Mar 26, 2026 | 24.96 | 25.14 | 24.87 | 24.93 | 24.93 | -1.09% | 14,121 |
| Mar 25, 2026 | 25.28 | 25.28 | 25.13 | 25.21 | 25.21 | 0.42% | 7,680 |
| Mar 24, 2026 | 25.11 | 25.20 | 25.05 | 25.10 | 25.10 | -0.59% | 24,340 |
| Mar 23, 2026 | 25.10 | 25.36 | 25.10 | 25.25 | 25.25 | 0.68% | 42,598 |
| Mar 20, 2026 | 24.98 | 25.18 | 24.92 | 25.08 | 25.08 | -0.67% | 10,595 |
| Mar 19, 2026 | 24.95 | 25.37 | 24.95 | 25.25 | 25.25 | 0.04% | 23,147 |
| Mar 18, 2026 | 25.44 | 25.50 | 25.24 | 25.24 | 25.24 | -1.33% | 14,950 |
| Mar 17, 2026 | 25.45 | 25.61 | 25.45 | 25.58 | 25.58 | 0.35% | 9,657 |
| Mar 16, 2026 | 25.58 | 25.59 | 25.39 | 25.49 | 25.49 | 0.52% | 11,155 |
| Mar 13, 2026 | 25.56 | 25.57 | 25.29 | 25.36 | 25.36 | -0.47% | 12,897 |
| Mar 12, 2026 | 25.58 | 25.58 | 25.37 | 25.48 | 25.48 | -0.59% | 18,239 |
| Mar 11, 2026 | 25.67 | 25.75 | 25.58 | 25.63 | 25.63 | -0.23% | 9,233 |
| Mar 10, 2026 | 25.61 | 25.86 | 25.61 | 25.69 | 25.69 | -0.39% | 14,392 |
| Mar 9, 2026 | 25.40 | 25.79 | 25.40 | 25.79 | 25.79 | 0.98% | 41,876 |
| Mar 6, 2026 | 25.54 | 25.72 | 25.50 | 25.54 | 25.54 | -0.93% | 12,184 |
| Mar 5, 2026 | 25.72 | 25.88 | 25.64 | 25.78 | 25.78 | -0.42% | 18,344 |
| 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 | 25.93 | 25.75 | 25.92 | 25.92 | -0.23% | 32,475 |
| Feb 26, 2026 | 26.04 | 26.08 | 25.88 | 25.98 | 25.98 | -0.50% | 20,443 |
| Feb 25, 2026 | 25.99 | 26.19 | 25.99 | 26.11 | 26.11 | 0.58% | 22,481 |
| Feb 24, 2026 | 25.73 | 26.04 | 25.73 | 25.96 | 25.96 | 0.35% | 10,440 |
| 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 |