TRUESHARES STRUCTURED OUT... (SEPZ)
CBOE: SEPZ
· Real-Time Price · USD
42.53
0.07 (0.17%)
At close: Oct 06, 2025, 3:55 PM
SEPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 42.54 | 42.68 | 42.46 | 42.46 | 42.46 | 0.07% | 6,206 |
| Oct 2, 2025 | 42.44 | 42.51 | 42.36 | 42.43 | 42.43 | 0.02% | 6,800 |
| Oct 1, 2025 | 42.08 | 42.45 | 42.08 | 42.42 | 42.42 | 0.19% | 44,503 |
| Sep 30, 2025 | 42.08 | 42.41 | 42.08 | 42.34 | 42.34 | 0.19% | 6,600 |
| Sep 29, 2025 | 42.28 | 42.33 | 42.09 | 42.26 | 42.26 | 0.05% | 4,500 |
| Sep 26, 2025 | 41.91 | 42.24 | 41.91 | 42.24 | 42.24 | 0.74% | 5,500 |
| Sep 25, 2025 | 41.93 | 42.00 | 41.82 | 41.93 | 41.93 | -0.50% | 3,316 |
| Sep 24, 2025 | 42.15 | 42.18 | 41.98 | 42.14 | 42.14 | -0.07% | 4,808 |
| Sep 23, 2025 | 42.35 | 42.42 | 42.10 | 42.17 | 42.17 | -0.45% | 4,141 |
| Sep 22, 2025 | 42.06 | 42.37 | 42.06 | 42.36 | 42.36 | 0.36% | 3,500 |
| Sep 19, 2025 | 42.05 | 42.21 | 42.03 | 42.21 | 42.21 | 0.21% | 6,600 |
| Sep 18, 2025 | 42.20 | 42.20 | 41.98 | 42.12 | 42.12 | 0.62% | 6,000 |
| Sep 17, 2025 | 41.81 | 41.98 | 41.72 | 41.86 | 41.86 | -0.12% | 4,201 |
| Sep 16, 2025 | 41.98 | 41.99 | 41.84 | 41.91 | 41.91 | -0.10% | 3,900 |
| Sep 15, 2025 | 42.00 | 42.04 | 41.85 | 41.95 | 41.95 | 0.33% | 5,935 |
| Sep 12, 2025 | 41.74 | 41.90 | 41.73 | 41.81 | 41.81 | 0.00% | 5,700 |
| 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 |
Page 1 of 64