Get the Stockscreener App
46.43
0.30%
-0.1389
After Hours:
46.43
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 September 04, 2026, is $46.43.
- Trueshares Structured Outcome September Etf all-time high stock price is $47.11, occurred on August 14, 2026.
- 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 $46.43 now.
- The 52-week high stock price for SEPZ is $47.11, representing a 1.46% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for SEPZ is $39.71, indicating a -14.47% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $46.59 | $46.39 | $0.1987 | 5,238.0 | -0.30% |
| Sep 03, 2026 | $46.65 | $46.30 | $0.35 | 6,742.0 | +0.69% |
| Sep 02, 2026 | $46.50 | $46.07 | $0.4299 | 5,151.0 | +0.51% |
| Sep 01, 2026 | $46.21 | $46.00 | $0.21 | 54,745.0 | -0.66% |
| Aug 31, 2026 | $46.32 | $46.16 | $0.1641 | 2,678.0 | -0.11% |
| Aug 28, 2026 | $46.94 | $46.29 | $0.645 | 6,872.0 | -0.42% |
| Aug 27, 2026 | $46.64 | $46.49 | $0.1541 | 4,181.0 | +0.49% |
| Aug 26, 2026 | $46.34 | $46.22 | $0.12 | 4,666.0 | +0.12% |
| Aug 25, 2026 | $46.31 | $44.66 | $1.64 | 9,140.0 | +0.14% |
| Aug 24, 2026 | $46.24 | $46.13 | $0.106 | 3,699.0 | -0.16% |
| Aug 21, 2026 | $46.40 | $46.20 | $0.199 | 8,018.0 | +0.39% |
| Aug 20, 2026 | $46.40 | $46.11 | $0.2851 | 4,706.0 | -0.78% |
| Aug 19, 2026 | $46.61 | $46.48 | $0.135 | 7,251.0 | +0.14% |
| Aug 18, 2026 | $46.54 | $46.38 | $0.1599 | 3,983.0 | -0.65% |
| Aug 17, 2026 | $46.92 | $46.71 | $0.21 | 2,996.0 | -0.37% |
| Aug 14, 2026 | $47.11 | $46.89 | $0.2199 | 6,565.0 | -0.19% |
| Aug 13, 2026 | $47.10 | $46.90 | $0.20 | 7,996.0 | +0.69% |
| Aug 12, 2026 | $46.77 | $46.65 | $0.12 | 4,628.0 | +0.20% |
| Aug 11, 2026 | $46.82 | $46.52 | $0.2999 | 9,044.0 | -0.24% |
| Aug 10, 2026 | $46.88 | $46.65 | $0.2299 | 14,955.0 | -0.16% |
| Aug 07, 2026 | $46.75 | $46.66 | $0.0925 | 3,587.0 | +0.54% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $46.65 | $46.00 | $0.65 | 77,114.0 | +0.24% |
| Aug, 2026 | $47.11 | $44.66 | $2.44 | 185,216.0 | +2.36% |
| Jul, 2026 | $45.83 | $44.39 | $1.45 | 218,369.0 | -0.42% |
| Jun, 2026 | $46.18 | $44.22 | $1.96 | 227,050.0 | -1.13% |
| May, 2026 | $46.01 | $43.79 | $2.22 | 133,360.0 | +4.67% |
| Apr, 2026 | $44.06 | $40.60 | $3.46 | 295,345.0 | +8.12% |
| Mar, 2026 | $42.39 | $39.71 | $2.68 | 128,472.0 | -3.68% |
| Feb, 2026 | $42.92 | $41.80 | $1.12 | 229,079.0 | -1.17% |
| Jan, 2026 | $43.30 | $40.00 | $3.30 | 150,196.0 | +0.95% |
Trueshares Structured Outcome September Etf Stock (SEPZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $43.46 | $42.39 | $1.07 | 164,185.0 | -1.49% |
| Nov, 2025 | $43.37 | $41.59 | $1.78 | 177,217.0 | -0.02% |
| Oct, 2025 | $43.47 | $41.61 | $1.86 | 197,722.0 | +1.80% |
| Sep, 2025 | $42.42 | $40.66 | $1.76 | 243,570.0 | +2.82% |
| Aug, 2025 | $41.48 | $39.78 | $1.70 | 452,996.0 | +1.64% |
| Jul, 2025 | $41.10 | $39.64 | $1.46 | 200,185.0 | +1.66% |
| 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% |
0.48%
0.13%
Cap:
|
Volume (24h):