TrueShares Structured Outcome (October) ETF (OCTZ)

OCTZ
🏛️ 美国 →
43.19
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
2021-12-30 32.81 32.87 32.76 32.76 0.0M
2021-12-29 32.84 32.85 32.84 32.85 0.0M
2021-12-28 32.83 32.89 32.75 32.78 0.0M
2021-12-23 32.46 32.49 32.46 32.49 0.0M
2021-12-17 31.94 31.94 31.94 31.94 0.0M
2021-12-16 32.20 32.20 32.20 32.20 0.0M
2021-12-15 32.38 32.38 32.38 32.38 0.0M
2021-12-13 32.24 32.24 32.18 32.18 0.0M
2021-12-10 32.39 32.39 32.39 32.39 0.0M
2021-12-09 32.20 32.20 32.19 32.19 0.0M
2021-12-07 32.24 32.24 32.19 32.19 0.0M
2021-12-06 31.76 31.77 31.71 31.75 0.0M
2021-12-03 31.46 31.47 31.29 31.47 0.0M
2021-12-02 31.66 31.66 31.66 31.66 0.0M
2021-12-01 32.01 32.01 31.40 31.40 0.0M
2021-11-30 31.79 31.79 31.61 31.61 0.0M
2021-11-29 32.12 32.12 32.05 32.10 0.0M
2021-11-26 31.83 31.83 31.77 31.77 0.0M
2021-11-24 32.35 32.35 32.35 32.35 0.0M
2021-11-23 32.28 32.28 32.28 32.28 0.0M
2021-11-22 32.59 32.59 32.26 32.26 0.0M
2021-11-19 32.31 32.31 32.31 32.31 0.0M
2021-11-17 32.32 32.34 32.26 32.26 0.0M
2021-11-16 32.16 32.33 32.16 32.33 0.0M
2021-11-15 32.21 32.21 32.21 32.21 0.0M
2021-11-10 32.20 32.20 32.01 32.06 0.0M
2021-11-09 32.22 32.24 32.13 32.23 0.0M
2021-11-08 32.44 32.44 32.32 32.32 0.0M
2021-11-05 32.29 32.29 32.29 32.29 0.0M
2021-11-04 32.20 32.20 32.20 32.20 0.0M
2021-11-03 32.16 32.16 32.16 32.16 0.0M
2021-11-02 32.02 32.02 31.99 31.99 0.0M
2021-11-01 31.90 31.90 31.90 31.90 0.0M
2021-10-29 31.85 31.85 31.83 31.85 0.0M
2021-10-28 31.83 31.83 31.82 31.82 0.0M
2021-10-27 31.75 31.77 31.61 31.61 0.0M
2021-10-26 31.85 31.85 31.73 31.73 0.0M
2021-10-25 31.72 31.72 31.66 31.67 0.0M
2021-10-22 31.64 31.64 31.50 31.56 0.0M
2021-10-21 31.52 31.62 31.47 31.57 0.0M
2021-10-20 31.51 31.56 31.49 31.49 0.0M
2021-10-19 31.44 31.44 31.35 31.44 0.0M
2021-10-18 31.12 31.25 31.08 31.25 0.0M
2021-10-15 31.19 31.19 31.17 31.17 0.0M
2021-10-14 30.91 31.05 30.91 31.00 0.0M
2021-10-13 30.75 30.75 30.50 30.63 0.0M
2021-10-12 30.59 30.67 30.55 30.55 0.0M
2021-10-11 30.75 30.75 30.62 30.62 0.0M
2021-10-08 30.73 30.79 30.72 30.72 0.0M
2021-10-07 30.72 30.95 30.72 30.74 0.0M
2021-10-06 30.38 30.56 30.38 30.55 0.0M
2021-10-05 30.59 30.67 30.47 30.47 0.0M
2021-10-04 30.58 30.58 30.18 30.23 0.0M
2021-10-01 30.56 30.79 30.20 30.79 0.1M
2021-09-30 30.60 30.60 30.41 30.41 0.0M
2021-09-29 30.69 30.79 30.58 30.58 0.0M
2021-09-28 30.55 30.55 30.55 30.55 0.0M
2021-09-27 31.17 31.21 31.10 31.10 0.0M
2021-09-24 31.19 31.19 31.19 31.19 0.0M
2021-09-23 31.15 31.15 31.15 31.15 0.0M
2021-09-22 30.74 30.89 30.74 30.82 0.0M
2021-09-20 30.40 30.56 30.40 30.56 0.0M
2021-09-17 31.02 31.02 31.02 31.02 0.0M
2021-09-16 31.26 31.26 31.26 31.26 0.0M
2021-09-14 31.07 31.07 31.07 31.07 0.0M
2021-09-08 31.34 31.48 31.34 31.48 0.0M
2021-09-07 31.49 31.53 31.46 31.53 0.0M
2021-09-03 31.58 31.61 31.58 31.61 0.0M
2021-09-02 31.60 31.66 31.60 31.62 0.0M
2021-08-23 31.23 31.29 31.23 31.29 0.0M
2021-08-19 30.83 30.83 30.83 30.83 0.0M
2021-08-18 30.83 30.83 30.83 30.83 0.0M
2021-08-17 31.09 31.09 31.09 31.09 0.0M
2021-08-12 31.19 31.19 31.19 31.19 0.0M
2021-08-04 30.93 30.93 30.84 30.84 0.0M
2021-08-03 30.85 30.94 30.85 30.94 0.0M
2021-08-02 30.86 30.86 30.73 30.73 0.0M
2021-07-29 31.03 31.03 30.93 30.93 0.0M
2021-07-26 30.84 30.99 30.84 30.94 0.0M
2021-07-23 30.83 30.88 30.83 30.88 0.0M
2021-07-21 30.57 30.57 30.57 30.57 0.0M
2021-07-19 29.84 29.96 29.84 29.96 0.0M
2021-07-14 30.67 30.67 30.67 30.67 0.0M
2021-07-12 30.73 30.73 30.73 30.73 0.0M
2021-07-09 30.65 30.65 30.65 30.65 0.0M
2021-07-07 30.58 30.58 30.58 30.58 0.0M
2021-07-02 30.60 30.60 30.55 30.55 0.0M
2021-06-18 29.51 29.51 29.51 29.51 0.0M
2021-06-15 29.93 29.93 29.93 29.93 0.0M
2021-06-04 29.79 29.79 29.79 29.79 0.0M
2021-06-02 29.71 29.71 29.71 29.71 0.0M
2021-05-20 29.45 29.45 29.45 29.45 0.0M
2021-05-18 29.29 29.29 29.29 29.29 0.0M
2021-05-13 29.20 29.20 29.20 29.20 0.0M
2021-05-07 29.89 29.89 29.89 29.89 0.0M
2021-04-29 29.75 29.75 29.75 29.75 0.0M
2021-04-26 29.61 29.61 29.61 29.61 0.0M
2021-04-23 29.42 29.58 29.42 29.58 0.0M
2021-04-22 29.52 29.52 29.32 29.32 0.0M
2021-04-21 29.47 29.53 29.47 29.53 0.0M
2021-04-20 29.26 29.32 29.26 29.32 0.0M
2021-04-19 29.43 29.45 29.43 29.45 0.0M
2021-04-14 29.24 29.31 29.24 29.26 0.0M
2021-04-12 29.28 29.28 29.28 29.28 0.0M
2021-04-09 29.11 29.28 29.11 29.28 0.0M
2021-04-08 29.07 29.10 29.07 29.10 0.0M
2021-04-01 28.53 28.64 28.53 28.64 0.0M
2021-03-31 28.43 28.43 28.42 28.42 0.0M
2021-03-26 28.36 28.36 28.36 28.36 0.0M
2021-03-25 28.04 28.04 28.04 28.04 0.0M
2021-03-24 27.93 27.93 27.93 27.93 0.0M
2021-03-23 28.02 28.02 28.02 28.02 0.0M
2021-03-22 28.30 28.30 28.20 28.20 0.0M
2021-03-19 28.04 28.07 28.04 28.07 0.0M
2021-03-18 28.07 28.07 28.07 28.07 0.0M
2021-03-15 28.20 28.36 28.20 28.36 0.0M
2021-03-12 28.23 28.23 28.23 28.23 0.0M
2021-03-09 27.85 27.85 27.85 27.85 0.0M
2021-03-08 27.77 27.77 27.55 27.55 0.0M
2021-03-05 27.18 27.64 27.18 27.64 0.0M
2021-03-04 27.58 27.58 27.16 27.16 0.0M
2021-02-22 27.82 27.82 27.82 27.82 0.0M
2021-02-18 28.03 28.03 28.03 28.03 0.0M
2021-02-12 28.15 28.15 28.15 28.15 0.0M
2021-02-10 27.99 27.99 27.99 27.99 0.0M
2021-02-09 28.02 28.02 28.02 28.02 0.0M
2021-02-08 28.02 28.02 28.02 28.02 0.0M
2021-02-05 27.88 27.88 27.88 27.88 0.0M
2021-02-02 27.66 27.66 27.54 27.54 0.0M
2021-02-01 27.24 27.25 27.22 27.25 0.0M
2021-01-29 26.98 26.98 26.81 26.90 0.0M
2021-01-28 27.33 27.33 27.33 27.33 0.0M
2021-01-27 27.10 27.10 27.10 27.10 0.0M
2021-01-26 27.67 27.67 27.66 27.66 0.0M
2021-01-25 27.69 27.69 27.69 27.69 0.0M
2021-01-22 27.59 27.66 27.59 27.66 0.0M
2021-01-21 27.66 27.70 27.66 27.70 0.0M
2021-01-20 27.60 27.70 27.60 27.70 0.0M
2021-01-19 27.36 27.38 27.35 27.38 0.0M
2021-01-15 27.20 27.20 27.20 27.20 0.0M
2021-01-14 27.36 27.36 27.36 27.36 0.0M
2021-01-13 27.43 27.45 27.43 27.45 0.0M
2021-01-12 27.41 27.41 27.41 27.41 0.0M
2021-01-08 27.37 27.53 27.37 27.53 0.0M
2021-01-07 27.40 27.43 27.40 27.43 0.0M
2021-01-06 27.16 27.16 27.10 27.10 0.0M
2021-01-05 26.84 26.96 26.84 26.96 0.0M
2021-01-04 26.74 26.81 26.74 26.81 0.0M