TrueShares Structured Outcome (April) ETF (APRZ)

APRZ
🏛️ 美国 →
37.77
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-29 28.52 28.55 28.49 28.50 0.0M
2021-12-28 28.67 28.67 28.53 28.53 0.0M
2021-12-23 28.28 28.33 28.28 28.29 0.0M
2021-12-22 27.93 28.11 27.93 28.11 0.0M
2021-12-21 27.92 27.95 27.89 27.89 0.0M
2021-12-20 27.45 27.51 27.45 27.51 0.0M
2021-12-16 28.01 28.01 28.01 28.01 0.0M
2021-12-14 27.81 27.81 27.81 27.81 0.0M
2021-12-13 27.95 27.95 27.95 27.95 0.0M
2021-12-09 28.00 28.00 27.95 27.95 0.0M
2021-12-07 28.08 28.08 28.04 28.04 0.0M
2021-12-06 27.59 27.59 27.59 27.59 0.0M
2021-12-03 27.24 27.34 27.24 27.34 0.0M
2021-12-02 27.64 27.64 27.50 27.50 0.0M
2021-11-29 27.90 27.90 27.90 27.90 0.0M
2021-11-22 28.22 28.22 28.02 28.02 0.0M
2021-11-19 28.07 28.07 28.07 28.07 0.0M
2021-11-02 27.73 27.73 27.73 27.73 0.0M
2021-11-01 27.66 27.66 27.66 27.66 0.0M
2021-10-27 27.40 27.40 27.40 27.40 0.0M
2021-10-26 27.51 27.51 27.51 27.51 0.0M
2021-10-25 27.45 27.45 27.45 27.45 0.0M
2021-10-22 27.42 27.43 27.37 27.37 0.0M
2021-10-21 27.38 27.38 27.38 27.38 0.0M
2021-10-20 27.36 27.36 27.31 27.31 0.0M
2021-09-29 26.53 26.53 26.53 26.53 0.0M
2021-09-28 26.84 26.84 26.52 26.52 0.0M
2021-09-24 26.92 26.98 26.92 26.98 0.0M
2021-09-22 26.70 26.70 26.70 26.70 0.0M
2021-09-21 26.54 26.54 26.54 26.54 0.0M
2021-09-20 26.52 26.52 26.52 26.52 0.0M
2021-09-15 26.88 27.08 26.88 27.08 0.0M
2021-09-13 27.02 27.02 27.02 27.02 0.0M
2021-09-10 26.98 26.98 26.98 26.98 0.0M
2021-09-07 27.26 27.26 27.26 27.26 0.0M
2021-09-02 27.32 27.32 27.32 27.32 0.0M
2021-09-01 27.34 27.34 27.27 27.27 0.0M
2021-08-31 27.27 27.27 27.27 27.27 0.0M
2021-08-27 27.21 27.21 27.21 27.21 0.0M
2021-08-24 27.10 27.10 27.10 27.10 0.0M
2021-08-20 26.85 26.90 26.84 26.90 0.0M
2021-08-19 26.72 26.72 26.72 26.72 0.0M
2021-08-17 26.93 26.93 26.77 26.93 0.0M
2021-08-10 26.88 26.88 26.88 26.88 0.0M
2021-08-02 26.64 26.66 26.64 26.65 0.0M
2021-07-30 26.68 26.68 26.68 26.68 0.0M
2021-07-27 26.74 26.74 26.74 26.74 0.0M
2021-07-26 26.86 26.86 26.84 26.84 0.0M
2021-07-20 26.40 26.40 26.40 26.40 0.0M
2021-07-19 26.07 26.07 26.07 26.07 0.0M
2021-07-14 26.63 26.63 26.63 26.63 0.0M
2021-07-12 26.67 26.67 26.67 26.67 0.0M
2021-07-08 26.37 26.37 26.37 26.37 0.0M
2021-07-07 26.48 26.51 26.48 26.51 0.0M
2021-07-06 26.46 26.46 26.46 26.46 0.0M
2021-06-10 26.03 26.03 26.03 26.03 0.0M
2021-05-17 25.66 25.66 25.66 25.66 0.0M
2021-05-14 25.57 25.74 25.57 25.74 0.0M
2021-05-13 25.45 25.45 25.45 25.45 0.0M
2021-05-12 25.19 25.19 25.19 25.19 0.0M
2021-05-11 25.51 25.65 25.48 25.60 0.0M
2021-05-07 25.90 26.00 25.90 26.00 0.0M
2021-05-04 25.66 25.66 25.66 25.66 0.0M
2021-05-03 25.86 25.86 25.79 25.79 0.0M
2021-04-30 25.81 25.81 25.75 25.75 0.0M
2021-04-29 25.92 25.92 25.88 25.88 0.0M
2021-04-28 25.82 25.82 25.76 25.76 0.0M
2021-04-26 25.79 25.92 25.77 25.77 0.0M
2021-04-23 25.75 25.75 25.74 25.74 0.0M
2021-04-20 25.54 25.54 25.54 25.54 0.0M
2021-04-19 25.66 25.66 25.66 25.66 0.0M
2021-04-16 25.80 25.80 25.77 25.77 0.0M
2021-04-15 25.80 25.85 25.71 25.71 0.0M
2021-04-14 25.66 25.66 25.50 25.50 0.0M
2021-04-12 25.50 25.52 25.49 25.52 0.0M
2021-04-09 25.42 25.51 25.42 25.51 0.0M
2021-04-08 25.35 25.39 25.34 25.37 0.0M
2021-04-07 25.28 25.33 25.26 25.29 0.0M
2021-04-06 25.32 25.34 25.25 25.25 0.0M
2021-04-05 25.30 25.34 25.30 25.30 0.0M
2021-04-01 25.02 25.05 25.02 25.03 0.2M