MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
OCTZ — TrueShares Structured Outcome (October) ETF
Cboe BZXTrueShares Structured Outcome (October) ETF
$46.88
+0.25(+0.54%)
- O
- 46.80
- H
- 46.88
- L
- 46.80
- V
- 2.83K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$46.88
Period Return+26.83%
Period High$47.90
Period Low$36.87
Avg Daily Volume10.5K
Total Trading Days365
OCTZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $46.80 | $46.88 | $46.80 | $46.88 | +$0.25 | +0.54% | 2,827 | $46.87 | $46.80 $46.88 |
| Oct 2, 2026 | $46.56 | $46.63 | $46.56 | $46.63 | +$0.27 | +0.58% | 483 | $46.60 | $46.56 $46.63 |
| Oct 1, 2026 | $47.90 | $47.90 | $46.23 | $46.36 | +$0.03 | +0.06% | 23,872 | $46.34 | $46.23 $47.90 |
| Sep 30, 2026 | $46.62 | $46.62 | $46.33 | $46.33 | $-0.03 | -0.07% | 1,035 | $46.54 | $46.33 $46.62 |
| Sep 29, 2026 | $46.26 | $46.36 | $46.26 | $46.36 | $-0.04 | -0.09% | 1,196 | $46.27 | $46.26 $46.36 |
| Sep 28, 2026 | $46.45 | $46.45 | $46.40 | $46.40 | $-0.35 | -0.76% | 308 | $46.43 | $46.40 $46.45 |
| Sep 25, 2026 | $46.65 | $46.76 | $46.48 | $46.76 | +$0.20 | +0.43% | 1,340 | $46.63 | $46.48 $46.76 |
| Sep 24, 2026 | $46.56 | $46.56 | $46.56 | $46.56 | $-0.02 | -0.05% | 28 | $46.47 | $46.56 $46.56 |
| Sep 23, 2026 | $46.58 | $46.58 | $46.58 | $46.58 | $-0.36 | -0.76% | 195 | $46.61 | $46.58 $46.58 |
| Sep 22, 2026 | $46.93 | $46.93 | $46.93 | $46.93 | +$0.03 | +0.07% | 19 | $46.92 | $46.93 $46.93 |
| Sep 21, 2026 | $46.53 | $46.90 | $46.53 | $46.90 | +$0.67 | +1.45% | 656 | $46.79 | $46.53 $46.90 |
| Sep 18, 2026 | $46.11 | $46.23 | $46.11 | $46.23 | +$0.02 | +0.04% | 229 | $46.10 | $46.11 $46.23 |
| Sep 17, 2026 | $46.21 | $46.21 | $46.21 | $46.21 | +$0.49 | +1.06% | 20 | $46.16 | $46.21 $46.21 |
| Sep 16, 2026 | $46.06 | $46.06 | $45.73 | $45.73 | $-0.18 | -0.40% | 303 | $46.00 | $45.73 $46.06 |
| Sep 15, 2026 | $45.97 | $45.97 | $45.91 | $45.91 | $-0.22 | -0.47% | 1,019 | $45.96 | $45.91 $45.97 |
| Sep 14, 2026 | $46.01 | $46.12 | $46.01 | $46.12 | $-0.22 | -0.47% | 157 | $46.04 | $46.01 $46.12 |
| Sep 11, 2026 | $46.39 | $46.39 | $46.34 | $46.34 | +$0.36 | +0.78% | 357 | $46.39 | $46.34 $46.39 |
| Sep 10, 2026 | $45.96 | $46.09 | $45.95 | $45.98 | $-0.30 | -0.64% | 2,870 | $46.03 | $45.95 $46.09 |
| Sep 9, 2026 | $46.33 | $46.34 | $46.28 | $46.28 | $-0.19 | -0.42% | 2,099 | $46.33 | $46.28 $46.34 |
| Sep 8, 2026 | $46.47 | $46.47 | $46.47 | $46.47 | $-0.22 | -0.48% | 365 | $46.59 | $46.47 $46.47 |
| Sep 4, 2026 | $46.76 | $46.77 | $46.69 | $46.69 | $-0.19 | -0.41% | 968 | $46.76 | $46.69 $46.77 |
| Sep 3, 2026 | $46.94 | $46.94 | $46.88 | $46.88 | +$0.43 | +0.93% | 260 | $46.90 | $46.88 $46.94 |
| Sep 2, 2026 | $46.38 | $46.45 | $46.38 | $46.45 | +$0.23 | +0.50% | 157 | $46.40 | $46.38 $46.45 |
| Sep 1, 2026 | $46.28 | $46.40 | $46.22 | $46.22 | $-0.37 | -0.80% | 4,230 | $46.35 | $46.22 $46.40 |
| Aug 31, 2026 | $46.54 | $46.59 | $46.54 | $46.59 | $-0.13 | -0.27% | 483 | $46.54 | $46.54 $46.59 |
| Aug 28, 2026 | $46.72 | $46.72 | $46.72 | $46.72 | $-0.09 | -0.19% | 15 | $46.78 | $46.72 $46.72 |
| Aug 27, 2026 | $46.81 | $46.81 | $46.81 | $46.81 | +$0.27 | +0.59% | 423 | $46.76 | $46.81 $46.81 |
| Aug 26, 2026 | $46.55 | $46.58 | $46.53 | $46.53 | +$0.02 | +0.04% | 278 | $46.54 | $46.53 $46.58 |
| Aug 25, 2026 | $46.47 | $46.52 | $46.47 | $46.52 | +$0.10 | +0.21% | 573 | $46.47 | $46.47 $46.52 |
| Aug 24, 2026 | $46.42 | $46.42 | $46.42 | $46.42 | $-0.10 | -0.22% | 17 | $46.35 | $46.42 $46.42 |