TrueShares Structured Outcome (November) ETF (NOVZ)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 10:11AM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 400 |
| 06 May 2024 | 37.00 | 37.16 | 37.00 | 37.16 | 37.16 | 2,100 |
| 03 May 2024 | 36.85 | 36.94 | 36.83 | 36.86 | 36.86 | 3,400 |
| 02 May 2024 | 36.25 | 36.45 | 36.25 | 36.45 | 36.45 | 2,000 |
| 01 May 2024 | 36.28 | 36.43 | 36.18 | 36.25 | 36.25 | 4,100 |
| 30 Apr 2024 | 36.48 | 36.53 | 36.37 | 36.37 | 36.37 | 900 |
| 29 Apr 2024 | 36.84 | 36.86 | 36.70 | 36.79 | 36.79 | 5,400 |
| 26 Apr 2024 | 36.65 | 36.72 | 36.64 | 36.72 | 36.72 | 1,600 |
| 25 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 900 |
| 24 Apr 2024 | 36.54 | 36.58 | 36.54 | 36.58 | 36.58 | 900 |
| 23 Apr 2024 | 36.46 | 36.54 | 36.46 | 36.54 | 36.54 | 500 |
| 22 Apr 2024 | 36.30 | 36.34 | 36.19 | 36.19 | 36.19 | 400 |
| 19 Apr 2024 | 35.87 | 35.96 | 35.87 | 35.96 | 35.96 | 700 |
| 18 Apr 2024 | 36.34 | 36.38 | 36.19 | 36.20 | 36.20 | 1,500 |
| 17 Apr 2024 | 36.49 | 36.49 | 36.29 | 36.29 | 36.29 | 800 |
| 16 Apr 2024 | 36.42 | 36.53 | 36.41 | 36.46 | 36.46 | 700 |
| 15 Apr 2024 | 37.16 | 37.16 | 36.48 | 36.53 | 36.53 | 600 |
| 12 Apr 2024 | 37.06 | 37.06 | 36.86 | 36.86 | 36.86 | 800 |
| 11 Apr 2024 | 36.91 | 37.31 | 36.91 | 37.31 | 37.31 | 700 |
| 10 Apr 2024 | 37.09 | 37.11 | 37.09 | 37.11 | 37.11 | 700 |
| 09 Apr 2024 | 37.34 | 37.34 | 37.33 | 37.34 | 37.34 | 1,000 |
| 08 Apr 2024 | 37.36 | 37.37 | 37.32 | 37.32 | 37.32 | 700 |
| 05 Apr 2024 | 37.24 | 37.42 | 37.24 | 37.33 | 37.33 | 700 |
| 04 Apr 2024 | 37.61 | 37.61 | 37.00 | 37.00 | 37.00 | 1,000 |
| 03 Apr 2024 | 37.44 | 37.44 | 37.37 | 37.37 | 37.37 | 1,000 |
| 02 Apr 2024 | 37.29 | 37.34 | 37.23 | 37.34 | 37.34 | 700 |
| 01 Apr 2024 | 37.49 | 37.57 | 37.48 | 37.57 | 37.57 | 2,900 |
| 28 Mar 2024 | 37.56 | 37.71 | 37.56 | 37.65 | 37.65 | 1,200 |
| 27 Mar 2024 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 1,700 |
| 26 Mar 2024 | 37.53 | 37.53 | 37.35 | 37.35 | 37.35 | 700 |
| 25 Mar 2024 | 37.43 | 37.47 | 37.42 | 37.42 | 37.42 | 700 |
| 22 Mar 2024 | 37.55 | 37.55 | 37.51 | 37.54 | 37.54 | 700 |
| 21 Mar 2024 | 37.61 | 37.67 | 37.57 | 37.57 | 37.57 | 1,200 |
| 20 Mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 1,000 |
| 19 Mar 2024 | 36.99 | 37.20 | 36.92 | 37.20 | 37.20 | 1,100 |
| 18 Mar 2024 | 37.15 | 37.15 | 37.02 | 37.02 | 37.02 | 600 |
| 15 Mar 2024 | 36.88 | 36.88 | 36.83 | 36.83 | 36.83 | 1,200 |
| 14 Mar 2024 | 36.91 | 37.01 | 36.91 | 37.01 | 37.01 | 900 |
| 13 Mar 2024 | 37.07 | 37.16 | 37.05 | 37.11 | 37.11 | 1,400 |
| 12 Mar 2024 | 37.09 | 37.19 | 37.09 | 37.17 | 37.17 | 1,100 |
| 11 Mar 2024 | 36.70 | 36.83 | 36.70 | 36.82 | 36.82 | 1,500 |
| 08 Mar 2024 | 37.16 | 37.16 | 36.79 | 36.87 | 36.87 | 1,300 |
| 07 Mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 300 |
| 06 Mar 2024 | 36.84 | 36.84 | 36.75 | 36.75 | 36.75 | 1,100 |
| 05 Mar 2024 | 36.62 | 36.65 | 36.50 | 36.59 | 36.59 | 1,300 |
| 04 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 400 |
| 01 Mar 2024 | 36.75 | 36.94 | 36.75 | 36.94 | 36.94 | 800 |
| 29 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 700 |
| 28 Feb 2024 | 36.56 | 36.57 | 36.52 | 36.52 | 36.52 | 900 |
| 27 Feb 2024 | 36.56 | 36.59 | 36.56 | 36.59 | 36.59 | 1,000 |
| 26 Feb 2024 | 36.54 | 36.55 | 36.54 | 36.55 | 36.55 | 900 |
| 23 Feb 2024 | 36.71 | 36.79 | 36.63 | 36.67 | 36.67 | 1,300 |
| 22 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 500 |
| 21 Feb 2024 | 35.94 | 36.01 | 35.85 | 36.01 | 36.01 | 1,000 |
| 20 Feb 2024 | 36.02 | 36.02 | 35.93 | 35.93 | 35.93 | 1,000 |
| 16 Feb 2024 | 36.19 | 36.19 | 36.10 | 36.15 | 36.15 | 1,100 |
| 15 Feb 2024 | 36.21 | 36.27 | 36.21 | 36.26 | 36.26 | 900 |
| 14 Feb 2024 | 35.97 | 36.09 | 35.88 | 36.09 | 36.09 | 1,400 |
| 13 Feb 2024 | 35.68 | 35.81 | 35.64 | 35.81 | 35.81 | 600 |
| 12 Feb 2024 | 36.29 | 36.33 | 36.22 | 36.22 | 36.22 | 1,600 |
| 09 Feb 2024 | 36.18 | 36.27 | 36.17 | 36.23 | 36.23 | 4,400 |
| 08 Feb 2024 | 36.12 | 36.12 | 36.05 | 36.05 | 36.05 | 500 |
| 07 Feb 2024 | 36.12 | 36.12 | 36.07 | 36.07 | 36.07 | 1,400 |
| 06 Feb 2024 | 35.75 | 35.82 | 35.73 | 35.82 | 35.82 | 1,100 |
| 05 Feb 2024 | 35.83 | 35.83 | 35.78 | 35.78 | 35.78 | 700 |
| 02 Feb 2024 | 35.74 | 35.93 | 35.67 | 35.87 | 35.87 | 1,000 |
| 01 Feb 2024 | 35.20 | 35.51 | 35.20 | 35.51 | 35.51 | 800 |
| 31 Jan 2024 | 35.48 | 35.57 | 35.25 | 35.25 | 35.25 | 1,300 |
| 30 Jan 2024 | 35.67 | 35.68 | 35.64 | 35.65 | 35.65 | 800 |
| 29 Jan 2024 | 35.41 | 35.68 | 35.41 | 35.66 | 35.66 | 1,000 |
| 26 Jan 2024 | 35.53 | 35.53 | 35.46 | 35.46 | 35.46 | 700 |
| 25 Jan 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 400 |
| 24 Jan 2024 | 35.49 | 35.49 | 35.33 | 35.33 | 35.33 | 1,800 |
| 23 Jan 2024 | 35.28 | 35.33 | 35.28 | 35.31 | 35.31 | 1,100 |
| 22 Jan 2024 | 35.22 | 35.25 | 35.16 | 35.22 | 35.22 | 6,600 |
| 19 Jan 2024 | 35.09 | 35.15 | 35.09 | 35.15 | 35.15 | 600 |
| 18 Jan 2024 | 34.71 | 34.80 | 34.71 | 34.80 | 34.80 | 500 |
| 17 Jan 2024 | 34.43 | 34.58 | 34.43 | 34.58 | 34.58 | 3,600 |
| 16 Jan 2024 | 34.83 | 34.83 | 34.63 | 34.71 | 34.71 | 3,900 |
| 12 Jan 2024 | 34.84 | 34.84 | 34.75 | 34.83 | 34.83 | 1,200 |
| 11 Jan 2024 | 34.74 | 34.81 | 34.73 | 34.79 | 34.79 | 1,800 |
| 10 Jan 2024 | 34.63 | 34.82 | 34.63 | 34.80 | 34.80 | 5,300 |
| 09 Jan 2024 | 34.49 | 34.65 | 34.49 | 34.63 | 34.63 | 2,500 |
| 08 Jan 2024 | 34.48 | 34.68 | 34.48 | 34.68 | 34.68 | 1,000 |
| 05 Jan 2024 | 34.21 | 34.40 | 34.20 | 34.29 | 34.29 | 17,900 |
| 04 Jan 2024 | 34.27 | 34.27 | 34.24 | 34.24 | 34.24 | 500 |
| 03 Jan 2024 | 34.37 | 34.37 | 34.34 | 34.34 | 34.34 | 500 |
| 02 Jan 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 500 |
| 29 Dec 2023 | 34.83 | 34.83 | 34.66 | 34.71 | 34.71 | 3,100 |
| 28 Dec 2023 | 34.76 | 34.78 | 34.76 | 34.78 | 34.78 | 1,000 |
| 27 Dec 2023 | 34.82 | 34.82 | 34.72 | 34.77 | 34.77 | 1,800 |
| 27 Dec 2023 | 0.789 Dividend | |||||
| 26 Dec 2023 | 35.47 | 35.52 | 35.47 | 35.52 | 34.73 | 700 |
| 22 Dec 2023 | 35.39 | 35.41 | 35.39 | 35.40 | 34.62 | 1,200 |
| 21 Dec 2023 | 35.20 | 35.35 | 35.18 | 35.35 | 34.57 | 6,500 |
| 20 Dec 2023 | 35.57 | 35.57 | 35.11 | 35.11 | 34.33 | 2,000 |
| 19 Dec 2023 | 35.44 | 35.49 | 35.44 | 35.48 | 34.69 | 2,000 |
| 18 Dec 2023 | 35.36 | 35.36 | 35.31 | 35.32 | 34.53 | 1,500 |
| 15 Dec 2023 | 35.16 | 35.23 | 35.09 | 35.21 | 34.42 | 2,700 |
| 14 Dec 2023 | 35.21 | 35.21 | 35.16 | 35.16 | 34.38 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.