TrueShares Structured Outcome (September) ETF (SEPZ) Chart & Stock Price History

$38.21

+0.23 (+0.61%)

(As of 09/13/2024 ET)

TrueShares Structured Outcome (September) ETF Stock Price Performance

5 Day Performance: +1.82%
1 Month Performance: +1.37%
3 Month Performance: +3.04%
6 Month Performance: +8.28%
Year-To-Date Performance: +14.36%
1 Year Performance: +16.81%

Receive SEPZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TrueShares Structured Outcome (September) ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings

Protect Your Bank Account with THESE 4 Simple Steps

Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.

Learn these 4 simple steps and protect your savings before it’s too late.

SEPZ Stock Chart for Monday, September, 16, 2024

TrueShares Structured Outcome (September) ETF Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/13/2024	$37.98	$38.21 +0.61%	$38.35	$38.14	4,615 shs	$18.92 million
09/12/2024	$37.53	$37.98 +1.20%	$38.03	$37.94	417 shs	$18.80 million
09/11/2024	$37.59	$37.53 -0.15%	$37.59	$37.53	303 shs	$18.58 million
09/10/2024	$37.36	$37.59 +0.61%	$37.59	$37.59	303 shs	$18.61 million
09/09/2024	$37.08	$37.36 +0.76%	$37.36	$37.36	61 shs	$18.49 million
09/06/2024	$37.53	$37.27 -0.69%	$37.27	$37.27	475 shs	$18.45 million
Get the Latest News and Ratings for SEPZ and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for TrueShares Structured Outcome (September) ETF and its competitors with MarketBeat's FREE daily newsletter.
09/05/2024	$37.79	$37.53 -0.69%	$37.53	$37.46	265 shs	$18.58 million
09/04/2024	$37.74	$37.79 +0.13%	$37.79	$37.79	326,059 shs	$18.71 million
09/03/2024	$38.40	$37.74 -1.72%	$37.89	$37.74	11,979 shs	$18.68 million
09/02/2024	$38.40	$38.40	$38.40	$38.11	2,699 shs	$19.01 million
08/30/2024	$38.04	$38.40 +0.95%	$38.40	$38.11	2,699 shs	$19.01 million
08/29/2024	$38.01	$38.04 +0.07%	$38.04	$38.04	164 shs	$18.83 million
08/28/2024	$38.18	$38.01 -0.44%	$38.01	$38.01	247 shs	$18.82 million
08/27/2024	$38.18	$38.18 0.00%	$38.19	$38.16	4,343 shs	$18.90 million
08/26/2024	$38.29	$38.18 -0.28%	$38.18	$38.16	4,343 shs	$18.90 million
08/23/2024	$38.13	$38.11 -0.05%	$38.16	$38.11	744 shs	$18.86 million
08/22/2024	$38.21	$38.13 -0.20%	$38.13	$38.13	429 shs	$18.87 million
08/21/2024	$38.10	$38.21 +0.29%	$38.21	$38.18	338 shs	$18.91 million
08/20/2024	$38.10	$38.10	$38.10	$37.83	6,100 shs	$18.86 million
08/19/2024	$37.81	$38.10 +0.76%	$38.10	$37.83	6,100 shs	$18.86 million
08/16/2024	$37.70	$37.70	$37.70	$37.70	12 shs	$18.66 million
08/15/2024	$37.12	$37.70 +1.57%	$37.70	$37.70	12 shs	$18.66 million
08/14/2024	$37.11	$37.12 +0.02%	$37.12	$37.10	1,103 shs	$18.37 million
08/13/2024	$36.59	$37.11 +1.43%	$37.11	$37.10	903 shs	$18.37 million
08/12/2024	$36.60	$36.59 -0.04%	$36.59	$36.59	12 shs	$18.11 million
08/09/2024	$35.84	$36.60 +2.13%	$36.60	$36.60	201 shs	$18.12 million
08/08/2024	$36.08	$35.84 -0.68%	$35.84	$35.84	99 shs	$17.74 million
08/07/2024	$35.78	$36.08 +0.86%	$36.08	$36.08	35 shs	$17.86 million
08/06/2024	$35.63	$35.78 +0.42%	$35.81	$35.40	769 shs	$17.71 million
08/05/2024	$36.67	$35.63 -2.84%	$35.63	$35.63	666 shs	$17.64 million
08/02/2024	$37.33	$36.67 -1.76%	$36.77	$36.67	352 shs	$18.15 million
08/01/2024	$37.21	$37.33 +0.31%	$37.33	$37.33	115 shs	$18.48 million
07/31/2024	$37.21	$37.21	$37.21	$37.21	106 shs	$18.42 million
07/30/2024	$37.34	$37.21 -0.33%	$37.21	$37.21	106 shs	$18.42 million
07/26/2024	$37.20	$37.00 -0.54%	$37.20	$37.00	217 shs	$18.32 million
07/25/2024	$37.11	$37.20 +0.24%	$37.20	$37.20	216 shs	$18.41 million
07/24/2024	$37.84	$37.11 -1.91%	$37.21	$37.11	2,769 shs	$18.37 million
07/23/2024	$37.90	$37.84 -0.17%	$37.86	$37.84	421 shs	$18.73 million
07/22/2024	$37.54	$37.90 +0.96%	$37.94	$37.90	3,046 shs	$18.76 million
07/19/2024	$37.71	$37.54 -0.45%	$37.54	$37.54	1,730 shs	$18.58 million
Biden's Executive Order, Dems Digital Money Legislation, First Step To (Ad) Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it. This means you must act NOW before it's too late.
07/18/2024	$38.48	$37.71 -2.01%	$37.71	$37.70	1,723 shs	$18.67 million
07/17/2024	$38.25	$38.48 +0.60%	$38.48	$38.48	80 shs	$19.05 million
07/16/2024	$38.19	$38.25 +0.18%	$38.25	$38.25	80 shs	$18.94 million
07/15/2024	$38.19	$38.19	$38.19	$38.19	3 shs	$18.90 million
07/12/2024	$38.29	$38.02 -0.69%	$38.02	$38.02	80 shs	$18.82 million
07/11/2024	$38.29	$38.29	$38.29	$38.29	10 shs	$18.95 million
07/10/2024	$37.96	$38.29 +0.85%	$38.29	$38.29	10 shs	$18.95 million
07/09/2024	$37.91	$37.96 +0.14%	$38.01	$37.96	1,210 shs	$18.79 million
07/08/2024	$37.91	$37.91	$37.91	$37.91	11 shs	$18.77 million
07/05/2024	$37.69	$37.69	$37.69	$37.69	58 shs	$18.66 million
07/04/2024	$37.69	$37.69	$37.69	$37.69	58 shs	$18.66 million
07/03/2024	$37.40	$37.69 +0.79%	$37.69	$37.69	58 shs	$18.66 million
07/02/2024	$37.32	$37.40 +0.23%	$37.40	$37.40	208 shs	$18.51 million
06/27/2024	$37.35	$37.39 +0.10%	$37.39	$37.39	95 shs	$18.51 million
06/26/2024	$37.35	$37.35	$37.35	$37.32	200 shs	$18.49 million
06/25/2024	$37.26	$37.35 +0.24%	$37.35	$37.32	200 shs	$18.49 million
06/24/2024	$37.35	$37.26 -0.22%	$37.36	$37.26	706 shs	$18.45 million
06/21/2024	$37.39	$37.35 -0.11%	$37.35	$37.34	173 shs	$18.49 million
06/20/2024	$37.46	$37.39 -0.19%	$37.39	$37.39	258 shs	$18.51 million
06/19/2024	$37.38	$37.46 +0.21%	$37.46	$37.46	10 shs	$18.54 million
06/18/2024	$37.09	$37.38 +0.79%	$37.38	$37.38	1 shs	$18.50 million
06/17/2024	$37.09	$37.09	$37.09	$37.09	72 shs	$18.36 million