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
2023-12-29 33.37 33.37 33.37 33.37 0.0M
2023-12-28 33.41 33.41 33.41 33.41 0.0M
2023-12-27 33.46 33.46 33.41 33.41 0.0M
2023-12-21 34.14 34.30 34.14 34.30 0.0M
2023-12-18 34.30 34.30 34.30 34.30 0.0M
2023-12-13 34.05 34.05 34.05 34.05 0.0M
2023-12-04 33.39 33.39 33.37 33.37 0.0M
2023-11-22 33.20 33.26 33.20 33.26 0.0M
2023-11-21 33.00 33.14 33.00 33.14 0.0M
2023-11-20 33.17 33.19 33.17 33.19 0.0M
2023-11-17 32.99 33.03 32.99 33.03 0.0M
2023-11-16 32.95 32.99 32.95 32.99 0.0M
2023-11-14 32.89 32.91 32.89 32.91 0.0M
2023-11-09 32.11 32.11 32.11 32.11 0.0M
2023-11-08 32.31 32.31 32.31 32.31 0.0M
2023-11-07 32.27 32.31 32.27 32.27 0.0M
2023-11-01 31.51 31.55 31.51 31.55 0.0M
2023-10-27 31.03 31.03 30.83 30.83 0.0M
2023-10-19 31.67 31.67 31.67 31.67 0.0M
2023-10-18 32.00 32.00 31.86 31.86 0.0M
2023-10-12 32.20 32.20 32.01 32.06 0.0M
2023-10-11 32.21 32.21 32.21 32.21 0.0M
2023-10-06 31.83 31.86 31.83 31.86 0.0M
2023-10-05 31.61 31.61 31.60 31.61 0.0M
2023-10-04 31.62 31.62 31.62 31.62 0.0M
2023-10-03 31.52 31.52 31.39 31.42 0.0M
2023-10-02 31.78 31.78 31.68 31.77 0.0M
2023-09-29 31.96 31.96 31.78 31.78 0.0M
2023-09-26 31.78 31.78 31.78 31.78 0.0M
2023-09-18 32.79 32.79 32.79 32.79 0.0M
2023-09-15 32.77 32.77 32.77 32.77 0.0M
2023-09-11 32.97 32.97 32.97 32.97 0.0M
2023-09-06 32.86 32.86 32.85 32.85 0.0M
2023-08-22 32.41 32.41 32.38 32.38 0.0M
2023-08-21 32.47 32.47 32.47 32.47 0.0M
2023-08-18 32.28 32.28 32.28 32.28 0.0M
2023-08-15 32.70 32.70 32.70 32.70 0.0M
2023-08-02 33.13 33.13 33.13 33.13 0.0M
2023-07-31 33.47 33.54 33.47 33.54 0.0M
2023-07-07 32.50 32.53 32.42 32.42 0.0M
2023-07-06 32.47 32.50 32.47 32.50 0.0M
2023-06-27 32.30 32.30 32.30 32.30 0.0M
2023-06-15 32.50 32.56 32.50 32.56 0.0M
2023-06-12 32.00 32.05 32.00 32.05 0.0M
2023-06-06 31.66 31.74 31.66 31.74 0.0M
2023-06-05 31.77 31.77 31.68 31.68 0.0M
2023-06-02 31.70 31.72 31.70 31.72 0.0M
2023-05-26 31.28 31.28 31.28 31.28 0.0M
2023-05-25 30.93 30.95 30.93 30.95 0.0M
2023-05-24 30.75 30.75 30.75 30.75 0.0M
2023-05-22 31.15 31.19 31.14 31.18 0.0M
2023-05-18 31.10 31.21 31.10 31.21 0.0M
2023-05-17 30.99 30.99 30.99 30.99 0.0M
2023-05-16 30.78 30.78 30.72 30.72 0.0M
2023-05-10 30.76 30.86 30.76 30.86 0.0M
2023-05-08 30.82 30.86 30.82 30.86 0.0M
2023-05-02 30.67 30.79 30.67 30.79 0.0M
2023-05-01 31.07 31.07 31.05 31.05 0.0M
2023-04-14 30.87 30.87 30.87 30.87 0.0M
2023-04-11 30.68 30.71 30.68 30.71 0.0M
2023-04-04 30.57 30.57 30.57 30.57 0.0M
2023-03-30 30.32 30.32 30.32 30.32 0.0M
2023-03-17 29.63 29.63 29.63 29.63 0.0M
2023-03-14 29.67 29.67 29.60 29.60 0.0M
2023-03-07 30.02 30.03 30.02 30.03 0.0M
2023-02-24 29.85 29.92 29.85 29.92 0.0M
2023-02-13 30.77 30.83 30.77 30.83 0.0M
2023-02-10 30.43 30.58 30.43 30.58 0.0M
2023-02-02 31.00 31.06 30.88 31.06 0.0M
2023-01-27 30.43 30.45 30.43 30.45 0.0M
2023-01-25 29.91 30.12 29.91 30.12 0.0M
2023-01-24 30.09 30.15 30.09 30.15 0.0M
2023-01-23 30.17 30.17 30.17 30.17 0.0M
2023-01-18 29.92 29.92 29.66 29.66 0.0M
2023-01-17 29.97 30.01 29.97 30.01 0.0M
2023-01-09 29.46 29.46 29.46 29.46 0.0M
2023-01-04 29.22 29.22 29.22 29.22 0.0M
2023-01-03 29.09 29.09 29.09 29.09 0.0M