MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
APRZ — TrueShares Structured Outcome (April) ETF
Cboe BZXTrueShares Structured Outcome (April) ETF
$40.40
-0.00(-0.01%)
- O
- 38.55
- H
- 40.45
- L
- 38.55
- V
- 4.71K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$40.40
Period Return+30.81%
Period High$41.29
Period Low$30.63
Avg Daily Volume3.5K
Total Trading Days365
APRZ — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $38.55 | $40.45 | $38.55 | $40.40 | $-0.00 | -0.01% | 4,708 | $40.34 | $38.55 $40.45 |
| Sep 30, 2026 | $40.40 | $40.40 | $40.40 | $40.40 | $-0.03 | -0.08% | 17 | $40.28 | $40.40 $40.40 |
| Sep 29, 2026 | $40.34 | $40.43 | $40.34 | $40.43 | $-0.05 | -0.12% | 1,015 | $40.40 | $40.34 $40.43 |
| Sep 28, 2026 | $40.48 | $40.48 | $40.48 | $40.48 | $-0.27 | -0.67% | 1,300 | $40.61 | $40.48 $40.48 |
| Sep 25, 2026 | $40.64 | $40.79 | $40.64 | $40.75 | +$0.17 | +0.42% | 3,146 | $40.72 | $40.64 $40.79 |
| Sep 24, 2026 | $40.58 | $40.58 | $40.58 | $40.58 | $-0.03 | -0.08% | 67 | $40.50 | $40.58 $40.58 |
| Sep 23, 2026 | $40.62 | $40.62 | $40.62 | $40.62 | $-0.28 | -0.69% | 33 | $40.65 | $40.62 $40.62 |
| Sep 22, 2026 | $40.90 | $40.90 | $40.90 | $40.90 | +$0.01 | +0.03% | 14 | $40.91 | $40.90 $40.90 |
| Sep 21, 2026 | $40.88 | $40.88 | $40.88 | $40.88 | +$0.56 | +1.39% | 29 | $40.76 | $40.88 $40.88 |
| Sep 18, 2026 | $40.32 | $40.32 | $40.32 | $40.32 | +$0.02 | +0.05% | 14 | $40.27 | $40.32 $40.32 |
| Sep 17, 2026 | $40.26 | $40.30 | $40.26 | $40.30 | +$0.37 | +0.92% | 215 | $40.26 | $40.26 $40.30 |
| Sep 16, 2026 | $39.94 | $39.94 | $39.94 | $39.94 | $-0.14 | -0.34% | 316 | $40.15 | $39.94 $39.94 |
| Sep 15, 2026 | $40.07 | $40.07 | $40.07 | $40.07 | $-0.17 | -0.43% | 14 | $40.13 | $40.07 $40.07 |
| Sep 14, 2026 | $40.25 | $40.25 | $40.25 | $40.25 | $-0.19 | -0.47% | 171 | $40.29 | $40.25 $40.25 |
| Sep 11, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | +$0.29 | +0.73% | 14 | $40.42 | $40.44 $40.44 |
| Sep 10, 2026 | $40.13 | $40.22 | $40.13 | $40.14 | $-0.22 | -0.53% | 1,337 | $40.18 | $40.13 $40.22 |
| Sep 9, 2026 | $40.36 | $40.36 | $40.36 | $40.36 | $-0.16 | -0.40% | 321 | $40.42 | $40.36 $40.36 |
| Sep 8, 2026 | $40.52 | $40.52 | $40.52 | $40.52 | $-0.18 | -0.45% | 410 | $40.62 | $40.52 $40.52 |
| Sep 4, 2026 | $40.70 | $40.70 | $40.70 | $40.70 | $-0.15 | -0.37% | 153 | $40.73 | $40.70 $40.70 |
| Sep 3, 2026 | $40.88 | $40.88 | $40.85 | $40.85 | +$0.37 | +0.91% | 129 | $40.87 | $40.85 $40.88 |
| Sep 2, 2026 | $40.48 | $40.48 | $40.48 | $40.48 | +$0.19 | +0.48% | 19 | $40.45 | $40.48 $40.48 |
| Sep 1, 2026 | $40.39 | $40.40 | $40.29 | $40.29 | $-0.32 | -0.79% | 8,718 | $40.37 | $40.29 $40.40 |
| Aug 31, 2026 | $40.49 | $40.61 | $40.49 | $40.61 | $-0.11 | -0.27% | 391 | $40.51 | $40.49 $40.61 |
| Aug 28, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $-0.09 | -0.23% | 56 | $40.76 | $40.72 $40.72 |
| Aug 27, 2026 | $40.75 | $40.81 | $40.75 | $40.81 | +$0.23 | +0.57% | 755 | $40.79 | $40.75 $40.81 |
| Aug 26, 2026 | $40.59 | $40.59 | $40.59 | $40.59 | +$0.01 | +0.03% | 14 | $40.55 | $40.59 $40.59 |
| Aug 25, 2026 | $40.57 | $40.57 | $40.57 | $40.57 | +$0.09 | +0.21% | 14 | $40.56 | $40.57 $40.57 |
| Aug 24, 2026 | $40.45 | $40.49 | $40.43 | $40.49 | $-0.09 | -0.21% | 1,015 | $40.45 | $40.43 $40.49 |
| Aug 21, 2026 | $40.62 | $40.62 | $40.58 | $40.58 | +$0.15 | +0.38% | 2,043 | $40.61 | $40.58 $40.62 |
| Aug 20, 2026 | $40.43 | $40.43 | $40.42 | $40.42 | $-0.29 | -0.71% | 1,598 | $40.43 | $40.42 $40.43 |