TRUESHARES STRUCTURED OUT... (SEPZ)
CBOE: SEPZ
· Real-Time Price · USD
41.89
0.08 (0.20%)
At close: Sep 12, 2025, 12:33 PM
SEPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 41.65 | 41.86 | 41.65 | 41.81 | 41.81 | 0.65% | 6,505 |
| Sep 10, 2025 | 41.53 | 41.70 | 41.44 | 41.54 | 41.54 | 0.39% | 3,700 |
| Sep 9, 2025 | 41.36 | 41.49 | 41.24 | 41.38 | 41.38 | 1.15% | 6,200 |
| Sep 8, 2025 | 41.25 | 41.45 | 40.91 | 40.91 | 40.91 | -0.82% | 5,400 |
| Sep 5, 2025 | 41.16 | 41.33 | 41.11 | 41.25 | 41.25 | -0.27% | 16,200 |
| Sep 4, 2025 | 41.09 | 41.43 | 41.08 | 41.36 | 41.36 | 0.68% | 10,000 |
| Sep 3, 2025 | 41.19 | 41.19 | 41.00 | 41.08 | 41.08 | 0.32% | 6,741 |
| Sep 2, 2025 | 40.80 | 40.95 | 40.66 | 40.95 | 40.95 | -0.53% | 124,500 |
| Aug 29, 2025 | 41.23 | 41.26 | 41.04 | 41.17 | 41.17 | -0.41% | 10,609 |
| Aug 28, 2025 | 41.22 | 41.48 | 41.17 | 41.34 | 41.34 | -0.10% | 16,705 |
| Aug 27, 2025 | 41.13 | 41.41 | 41.13 | 41.38 | 41.38 | 0.41% | 19,828 |
| Aug 26, 2025 | 41.00 | 41.29 | 40.98 | 41.21 | 41.21 | 0.32% | 18,300 |
| Aug 25, 2025 | 41.07 | 41.29 | 41.07 | 41.08 | 41.08 | -0.41% | 20,115 |
| Aug 22, 2025 | 41.22 | 41.30 | 41.09 | 41.25 | 41.25 | 1.58% | 17,600 |
| Aug 21, 2025 | 40.58 | 40.70 | 40.54 | 40.61 | 40.61 | -0.49% | 23,706 |
| Aug 20, 2025 | 40.58 | 40.86 | 40.49 | 40.81 | 40.81 | -0.20% | 23,300 |
| Aug 19, 2025 | 41.11 | 41.17 | 40.79 | 40.89 | 40.89 | -0.20% | 22,743 |
| Aug 18, 2025 | 40.95 | 41.19 | 40.95 | 40.97 | 40.97 | -0.32% | 16,700 |
| Aug 15, 2025 | 41.09 | 41.25 | 41.04 | 41.10 | 41.10 | -0.27% | 9,000 |
| Aug 14, 2025 | 41.21 | 41.21 | 41.06 | 41.21 | 41.21 | 0.00% | 9,900 |