Get the Stockscreener App
39.78
1.78%
-0.7216
After Hours:
39.79
0.005
+0.01%
Trueshares Structured Outcome September Etf Stock (SEPZ) Price History
The historical daily chart and data for Trueshares Structured Outcome September Etf stock (SEPZ), show that the latest closing stock price as of August 01, 2025, is $39.78.
- Trueshares Structured Outcome September Etf all-time high stock price is $41.10, occurred on July 31, 2025.
- The lowest Trueshares Structured Outcome September Etf stock price recorded was $0.00 on July 08, 2024. Since then, Trueshares Structured Outcome September Etf's stock price has risen over to $39.78 now.
- The 52-week high stock price for SEPZ is $41.10, representing a 3.31% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for SEPZ is $33.18, indicating a -16.60% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about SEPZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $40.08 | $39.78 | $0.30 | 203,254.0 | -1.78% |
| Jul 31, 2025 | $41.10 | $40.05 | $1.05 | 9,518.0 | -0.29% |
| Jul 30, 2025 | $40.84 | $40.55 | $0.29 | 6,558.0 | +0.29% |
| Jul 29, 2025 | $40.88 | $40.51 | $0.37 | 7,664.0 | -0.66% |
| Jul 28, 2025 | $40.88 | $40.68 | $0.1987 | 5,625.0 | -0.03% |
| Jul 25, 2025 | $40.87 | $40.65 | $0.2199 | 5,197.0 | +0.15% |
| Jul 24, 2025 | $40.73 | $40.63 | $0.1018 | 3,480.0 | +0.18% |
| Jul 23, 2025 | $40.66 | $40.53 | $0.125 | 1,354.0 | +0.75% |
| Jul 22, 2025 | $40.36 | $40.22 | $0.1391 | 5,218.0 | +0.15% |
| Jul 21, 2025 | $40.54 | $40.30 | $0.24 | 11,110.0 | +0.02% |
| Jul 18, 2025 | $40.37 | $40.20 | $0.1698 | 6,490.0 | -0.06% |
| Jul 17, 2025 | $40.35 | $40.16 | $0.19 | 8,212.0 | +0.55% |
| Jul 16, 2025 | $40.11 | $39.90 | $0.21 | 9,715.0 | +0.18% |
| Jul 15, 2025 | $40.25 | $40.02 | $0.2299 | 5,919.0 | -0.32% |
| Jul 14, 2025 | $40.20 | $39.99 | $0.208 | 31,122.0 | +0.16% |
| Jul 11, 2025 | $40.18 | $40.06 | $0.12 | 9,585.0 | -0.22% |
| Jul 10, 2025 | $40.27 | $40.01 | $0.2598 | 6,673.0 | +0.16% |
| Jul 09, 2025 | $40.12 | $39.92 | $0.20 | 8,014.0 | +0.47% |
| Jul 08, 2025 | $40.01 | $39.90 | $0.1065 | 3,160.0 | -0.05% |
| Jul 07, 2025 | $40.10 | $39.86 | $0.2399 | 7,991.0 | -0.66% |
| Jul 03, 2025 | $40.30 | $40.15 | $0.1498 | 4,002.0 | +0.71% |
Trueshares Structured Outcome September Etf Stock (SEPZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trueshares Structured Outcome September Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SEPZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trueshares Structured Outcome September Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trueshares Structured Outcome September Etf Stock (SEPZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $40.08 | $39.78 | $0.30 | 203,254.0 | +0.00% |
| Jul, 2025 | $41.10 | $39.64 | $1.46 | 403,439.0 | -0.15% |
| Jun, 2025 | $39.87 | $38.28 | $1.59 | 177,373.0 | +3.78% |
| May, 2025 | $38.70 | $36.79 | $1.91 | 2,313,501.0 | +4.35% |
| Apr, 2025 | $37.23 | $33.18 | $4.05 | 7,226.0 | -0.36% |
| Mar, 2025 | $38.11 | $36.52 | $1.59 | 12,863.0 | -4.19% |
| Feb, 2025 | $39.48 | $38.13 | $1.35 | 16,148.0 | -1.08% |
| Jan, 2025 | $39.32 | $37.85 | $1.47 | 23,201.0 | +2.12% |
Trueshares Structured Outcome September Etf Stock (SEPZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $40.73 | $38.20 | $2.53 | 26,008.0 | -5.06% |
| Nov, 2024 | $40.41 | $38.64 | $1.76 | 13,534.0 | +4.50% |
| Oct, 2024 | $39.42 | $38.51 | $0.9188 | 328,982.0 | -0.59% |
| Sep, 2024 | $38.90 | $37.08 | $1.82 | 351,899.0 | +1.29% |
| Aug, 2024 | $38.40 | $35.40 | $3.00 | 18,845.0 | +1.96% |
| Jul, 2024 | $38.48 | $37.00 | $1.48 | 13,092.0 | +0.93% |
| Jun, 2024 | $37.46 | $36.25 | $1.21 | 2,631.0 | +2.99% |
| May, 2024 | $36.47 | $34.79 | $1.68 | 12,791.0 | +3.79% |
| Apr, 2024 | $36.03 | $34.52 | $1.51 | 11,078.0 | -3.33% |
| Mar, 2024 | $36.11 | $35.00 | $1.11 | 4,127.0 | +2.55% |
| Feb, 2024 | $35.23 | $34.08 | $1.15 | 5,685.0 | +4.13% |
| Jan, 2024 | $34.25 | $32.97 | $1.27 | 19,935.0 | +1.21% |
Trueshares Structured Outcome September Etf Stock (SEPZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.63 | $33.36 | $1.27 | 19,590.0 | -0.11% |
| Nov, 2023 | $33.46 | $31.65 | $1.81 | 10,413.0 | +6.27% |
| Oct, 2023 | $32.36 | $31.05 | $1.31 | 18,389.0 | +0.00% |
0.86%
Cap:
|
Volume (24h):