TrueShares Structured Outcome (August) ETF (AUGZ)

AUGZ
🏛️ 美国 →
42.77
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
2022-12-30 29.89 29.98 29.89 29.98 0.0M
2022-12-29 30.06 30.06 30.06 30.06 0.0M
2022-12-28 29.82 29.82 29.82 29.82 0.0M
2022-12-27 30.05 30.05 30.03 30.03 0.0M
2022-12-23 30.10 30.10 30.10 30.10 0.0M
2022-12-22 29.97 29.97 29.97 29.97 0.0M
2022-12-21 30.27 30.27 30.27 30.27 0.0M
2022-12-20 29.96 29.96 29.96 29.96 0.0M
2022-12-19 29.94 29.94 29.94 29.94 0.0M
2022-12-16 30.17 30.17 30.17 30.17 0.0M
2022-12-14 30.90 30.90 30.90 30.90 0.0M
2022-12-13 31.03 31.03 31.03 31.03 0.0M
2022-12-09 30.63 30.70 30.55 30.55 0.0M
2022-12-08 30.66 30.66 30.66 30.66 0.0M
2022-12-07 30.53 30.53 30.53 30.53 0.0M
2022-12-06 30.44 30.57 30.44 30.57 0.0M
2022-12-02 31.06 31.28 31.06 31.28 0.0M
2022-12-01 31.24 31.29 31.21 31.29 0.0M
2022-11-30 30.72 31.26 30.72 31.26 0.0M
2022-11-28 30.66 30.66 30.66 30.66 0.0M
2022-11-25 30.97 31.01 30.97 31.01 0.0M
2022-11-23 30.97 31.03 30.95 31.00 0.0M
2022-11-22 30.81 30.90 30.81 30.90 0.0M
2022-11-21 30.53 30.62 30.53 30.62 0.0M
2022-11-18 30.52 30.65 30.52 30.65 0.0M
2022-11-17 30.59 30.59 30.55 30.55 0.0M
2022-11-15 30.81 30.81 30.79 30.79 0.0M
2022-11-14 30.85 30.85 30.63 30.63 0.0M
2022-11-10 30.55 30.62 30.55 30.62 0.0M
2022-11-09 29.61 29.61 29.43 29.48 0.0M
2022-11-08 29.79 29.92 29.79 29.92 0.0M
2022-11-03 29.44 29.44 29.33 29.33 0.0M
2022-11-02 29.87 30.21 29.57 29.57 0.0M
2022-11-01 30.05 30.08 30.04 30.08 0.0M
2022-10-28 30.26 30.26 30.26 30.26 0.0M
2022-10-27 29.85 29.85 29.74 29.74 0.0M
2022-10-26 29.93 29.93 29.88 29.90 0.0M
2022-10-24 29.71 29.71 29.71 29.71 0.0M
2022-10-19 29.15 29.15 29.15 29.15 0.0M
2022-10-18 29.25 29.28 29.20 29.28 0.0M
2022-10-14 28.53 28.53 28.53 28.53 0.0M
2022-10-13 29.03 29.03 29.03 29.03 0.0M
2022-10-12 28.50 28.50 28.50 28.50 0.0M
2022-10-11 28.54 28.54 28.54 28.54 0.0M
2022-10-10 28.65 28.65 28.65 28.65 0.0M
2022-10-07 28.80 28.80 28.80 28.80 0.0M
2022-10-06 29.42 29.42 29.40 29.40 0.0M
2022-10-05 29.45 29.60 29.44 29.60 0.0M
2022-10-03 28.87 29.03 28.85 29.03 0.0M
2022-09-30 28.59 28.59 28.50 28.52 0.0M
2022-09-29 28.70 28.80 28.70 28.80 0.0M
2022-09-28 29.10 29.27 29.09 29.27 0.0M
2022-09-27 28.81 28.81 28.81 28.81 0.0M
2022-09-26 28.86 28.90 28.86 28.90 0.0M
2022-09-23 29.05 29.07 29.05 29.07 0.0M
2022-09-21 29.67 29.67 29.67 29.67 0.0M
2022-09-19 30.11 30.23 30.09 30.23 0.0M
2022-09-16 30.09 30.09 30.09 30.09 0.0M
2022-09-15 30.24 30.24 30.24 30.24 0.0M
2022-09-14 30.45 30.45 30.45 30.45 0.0M
2022-09-13 30.40 30.40 30.40 30.40 0.0M
2022-09-12 31.20 31.38 31.20 31.38 0.0M
2022-09-09 31.04 31.16 31.04 31.16 0.0M
2022-09-07 30.60 30.67 30.60 30.67 0.0M
2022-09-06 30.23 30.23 30.23 30.23 0.0M
2022-09-02 30.53 30.53 30.22 30.32 0.0M
2022-09-01 30.55 30.55 30.55 30.55 0.0M
2022-08-31 30.65 30.65 30.46 30.55 0.0M
2022-08-30 30.76 30.76 30.57 30.66 0.0M
2022-08-29 30.95 30.95 30.94 30.94 0.0M
2022-08-26 31.35 31.35 31.09 31.09 0.0M
2022-08-25 31.85 31.85 31.85 31.85 0.0M
2022-08-24 31.53 31.53 31.53 31.53 0.0M
2022-08-23 31.48 31.48 31.48 31.48 0.0M
2022-08-22 31.48 31.48 31.46 31.46 0.0M
2022-08-19 32.01 32.01 32.01 32.01 0.0M
2022-08-18 32.30 32.30 32.30 32.30 0.0M
2022-08-17 32.19 32.31 32.18 32.25 0.0M
2022-08-16 32.44 32.53 32.43 32.43 0.0M
2022-08-15 32.26 32.38 32.26 32.38 0.0M
2022-08-12 32.06 32.30 32.06 32.29 0.0M
2022-08-11 31.90 31.90 31.90 31.90 0.0M
2022-08-10 31.90 31.94 31.89 31.91 0.0M
2022-08-09 31.44 31.44 31.43 31.43 0.0M
2022-08-08 31.55 31.55 31.54 31.54 0.0M
2022-08-05 31.41 31.56 31.41 31.56 0.0M
2022-08-03 31.40 31.62 31.40 31.61 0.0M
2022-08-02 31.31 31.44 31.20 31.20 0.0M
2022-08-01 31.40 31.53 31.34 31.35 0.0M
2022-07-29 31.41 31.49 31.32 31.41 0.1M
2022-07-28 31.40 31.40 31.40 31.40 0.0M
2022-07-27 31.21 31.33 31.21 31.33 0.0M
2022-07-26 30.90 30.90 30.90 30.90 0.0M
2022-07-25 31.09 31.09 31.09 31.09 0.0M
2022-07-22 31.03 31.03 31.03 31.03 0.0M
2022-07-21 31.11 31.11 31.11 31.11 0.0M
2022-07-20 30.90 30.96 30.90 30.96 0.0M
2022-07-19 30.57 30.83 30.57 30.83 0.0M
2022-07-18 30.32 30.32 30.32 30.32 0.0M
2022-07-15 30.28 30.47 30.26 30.47 0.0M
2022-07-14 29.57 30.02 29.57 30.02 0.0M
2022-07-13 29.84 30.12 29.84 30.09 0.0M
2022-07-12 30.36 30.36 30.14 30.14 0.0M
2022-07-08 30.48 30.59 30.48 30.54 0.0M
2022-07-07 30.50 30.50 30.44 30.49 0.0M
2022-07-06 30.19 30.19 30.18 30.18 0.0M
2022-07-05 29.60 30.08 29.60 30.08 0.0M
2022-07-01 29.60 30.02 29.60 30.02 0.0M
2022-06-30 29.64 29.90 29.61 29.73 0.0M
2022-06-29 29.86 29.96 29.86 29.96 0.0M
2022-06-28 30.47 30.47 29.91 29.91 0.0M
2022-06-27 30.34 30.38 30.25 30.25 0.0M
2022-06-24 30.17 30.30 30.17 30.30 0.0M
2022-06-23 29.51 29.74 29.51 29.73 0.0M
2022-06-22 29.60 29.73 29.55 29.57 0.0M
2022-06-21 29.54 29.59 29.47 29.53 0.0M
2022-06-17 28.99 29.05 28.85 28.98 0.0M
2022-06-16 28.89 28.97 28.82 28.84 0.0M
2022-06-15 29.46 29.53 29.46 29.53 0.0M
2022-06-14 29.20 29.26 29.20 29.26 0.0M
2022-06-13 29.41 29.52 29.29 29.29 0.0M
2022-06-10 30.05 30.22 30.05 30.10 0.0M
2022-06-09 30.56 30.56 30.56 30.56 0.0M
2022-06-08 31.00 31.00 30.89 30.89 0.0M
2022-06-07 31.05 31.05 31.05 31.05 0.0M
2022-06-06 30.92 30.94 30.82 30.89 0.0M
2022-06-03 30.81 30.83 30.79 30.83 0.0M
2022-06-02 30.90 31.05 30.90 31.05 0.0M
2022-06-01 30.91 30.91 30.79 30.80 0.0M
2022-05-31 30.94 31.01 30.85 30.85 0.0M
2022-05-27 30.86 30.95 30.84 30.95 0.0M
2022-05-26 30.59 30.63 30.59 30.60 0.0M
2022-05-25 30.25 30.26 30.25 30.26 0.0M
2022-05-24 30.08 30.08 30.08 30.08 0.0M
2022-05-23 30.31 30.31 30.18 30.21 0.0M
2022-05-20 29.99 29.99 29.52 29.91 0.0M
2022-05-19 29.84 29.91 29.84 29.91 0.0M
2022-05-18 29.93 29.93 29.93 29.93 0.0M
2022-05-17 30.58 30.64 30.51 30.64 0.0M
2022-05-16 30.38 30.38 30.29 30.30 0.0M
2022-05-13 30.25 30.30 30.21 30.26 0.0M
2022-05-12 29.81 29.87 29.64 29.87 0.0M
2022-05-11 30.26 30.35 29.89 29.89 0.0M
2022-05-10 30.37 30.37 30.05 30.11 0.0M
2022-05-09 30.21 30.27 30.01 30.06 0.0M
2022-05-06 30.63 30.68 30.63 30.64 0.0M
2022-05-05 31.15 31.15 30.62 30.74 0.0M
2022-05-04 30.82 31.44 30.78 31.44 0.0M
2022-05-03 30.75 30.90 30.75 30.90 0.0M
2022-05-02 30.39 30.78 30.39 30.78 0.0M
2022-04-29 30.94 30.94 30.62 30.62 0.0M
2022-04-28 31.00 31.31 31.00 31.31 0.0M
2022-04-27 30.88 31.07 30.79 30.88 0.0M
2022-04-26 31.01 31.05 30.86 30.86 0.0M
2022-04-25 31.09 31.38 31.09 31.38 0.0M
2022-04-22 31.53 31.53 31.29 31.29 0.0M
2022-04-21 32.29 32.29 31.84 31.84 0.0M
2022-04-20 32.12 32.12 32.12 32.12 0.0M
2022-04-19 32.10 32.14 32.01 32.11 0.0M
2022-04-18 31.76 31.81 31.73 31.77 0.0M
2022-04-14 31.90 31.91 31.81 31.81 0.0M
2022-04-13 31.76 32.04 31.76 32.04 0.0M
2022-04-12 31.97 32.06 31.80 31.82 0.0M
2022-04-11 32.07 32.09 31.83 31.90 0.0M
2022-04-08 32.28 32.29 32.23 32.23 0.0M
2022-04-07 32.14 32.35 32.10 32.30 0.0M
2022-04-06 32.12 32.22 32.12 32.22 0.0M
2022-04-05 32.55 32.55 32.39 32.39 0.0M
2022-04-04 32.57 32.66 32.57 32.66 0.0M
2022-04-01 32.38 32.46 32.38 32.46 0.0M
2022-03-31 32.72 32.72 32.56 32.56 0.0M
2022-03-30 32.85 32.85 32.73 32.76 0.0M
2022-03-29 32.92 32.92 32.75 32.92 0.0M
2022-03-28 32.57 32.63 32.57 32.63 0.0M
2022-03-25 32.37 32.48 32.37 32.48 0.0M
2022-03-24 32.27 32.35 32.27 32.35 0.1M
2022-03-23 32.16 32.16 32.12 32.12 0.0M
2022-03-22 32.34 32.36 32.34 32.34 0.0M
2022-03-21 32.13 32.13 31.98 32.11 0.0M
2022-03-18 31.88 32.12 31.88 32.12 0.0M
2022-03-17 31.76 31.83 31.76 31.83 0.0M
2022-03-16 31.47 31.56 31.47 31.56 0.0M
2022-03-15 30.93 31.14 30.92 31.14 0.0M
2022-03-14 31.01 31.01 30.69 30.69 0.0M
2022-03-11 30.86 30.86 30.86 30.86 0.0M
2022-03-10 31.14 31.14 31.14 31.14 0.0M
2022-03-09 31.20 31.20 31.18 31.18 0.0M
2022-03-08 30.70 30.70 30.69 30.69 0.0M
2022-03-07 31.10 31.10 30.83 30.83 0.0M
2022-03-04 31.41 31.44 31.41 31.44 0.0M
2022-03-03 31.72 31.76 31.51 31.57 0.0M
2022-03-02 31.68 31.72 31.68 31.72 0.0M
2022-03-01 31.60 31.60 31.25 31.29 0.0M
2022-02-28 31.65 31.65 31.37 31.64 0.0M
2022-02-25 31.26 31.71 31.25 31.71 0.0M
2022-02-24 30.33 31.24 30.33 31.24 0.0M
2022-02-23 31.40 31.42 30.92 30.92 0.0M
2022-02-22 31.50 31.50 31.30 31.30 0.0M
2022-02-18 31.61 31.61 31.49 31.52 0.0M
2022-02-17 31.77 31.77 31.67 31.67 0.0M
2022-02-16 31.99 32.15 31.99 32.15 0.0M
2022-02-15 32.09 32.09 32.09 32.09 0.0M
2022-02-14 31.87 31.87 31.56 31.77 0.0M
2022-02-11 31.88 31.88 31.88 31.88 0.0M
2022-02-10 32.39 32.39 32.32 32.32 0.0M
2022-02-08 32.15 32.39 32.12 32.39 0.0M
2022-02-07 32.32 32.32 32.15 32.15 0.0M
2022-02-04 32.33 32.43 32.29 32.29 0.0M
2022-02-02 32.72 32.72 32.72 32.72 0.0M
2022-02-01 32.33 32.55 32.33 32.52 0.0M
2022-01-31 32.16 32.34 32.16 32.34 0.0M
2022-01-28 31.32 31.88 31.32 31.88 0.0M
2022-01-27 31.81 31.81 31.34 31.42 0.0M
2022-01-26 31.94 31.94 31.42 31.52 0.0M
2022-01-25 31.45 31.75 31.40 31.57 0.0M
2022-01-24 31.41 31.80 31.41 31.80 0.0M
2022-01-21 31.92 31.98 31.79 31.79 0.0M
2022-01-19 32.61 32.68 32.47 32.47 0.0M
2022-01-18 32.74 32.74 32.67 32.67 0.0M
2022-01-14 33.04 33.12 33.04 33.12 0.0M
2022-01-12 33.45 33.45 33.45 33.45 0.0M
2022-01-11 33.34 33.36 33.34 33.36 0.0M
2022-01-07 33.21 33.21 33.21 33.21 0.0M
2022-01-05 33.58 33.58 33.33 33.33 0.0M
2022-01-04 33.72 33.79 33.72 33.79 0.0M
2022-01-03 33.61 33.77 33.61 33.77 0.0M