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%
ONEH — TrueShares Equity Hedge ETF
Cboe BZXTrueShares Equity Hedge ETF
$24.45
+0.09(+0.35%)
- O
- 24.46
- H
- 24.47
- L
- 24.23
- V
- 3.44K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.45
Period Return-2.2%
Period High$26.03
Period Low$24.11
Avg Daily Volume9.3K
Total Trading Days173
ONEH — Historical OHLCV Price & Volume Table
Jan 12, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.46 | $24.47 | $24.23 | $24.45 | +$0.09 | +0.35% | 3,444 | $24.40 | $24.23 $24.47 |
| Oct 2, 2026 | $24.49 | $24.49 | $24.25 | $24.37 | $-0.01 | -0.02% | 5,597 | $24.31 | $24.25 $24.49 |
| Oct 1, 2026 | $24.46 | $24.49 | $24.26 | $24.37 | $-0.00 | -0.02% | 34,345 | $24.37 | $24.26 $24.49 |
| Sep 30, 2026 | $24.40 | $24.50 | $24.30 | $24.37 | $-0.02 | -0.08% | 24,750 | $24.50 | $24.30 $24.50 |
| Sep 29, 2026 | $24.39 | $24.49 | $24.39 | $24.40 | +$0.02 | +0.08% | 1,715 | $24.43 | $24.39 $24.49 |
| Sep 28, 2026 | $24.46 | $24.46 | $24.27 | $24.38 | $-0.08 | -0.33% | 1,090 | $24.36 | $24.27 $24.46 |
| Sep 25, 2026 | $24.43 | $24.57 | $24.33 | $24.46 | +$0.03 | +0.10% | 4,077 | $24.50 | $24.33 $24.57 |
| Sep 24, 2026 | $24.52 | $24.55 | $24.43 | $24.43 | $-0.05 | -0.20% | 3,936 | $24.50 | $24.43 $24.55 |
| Sep 23, 2026 | $24.53 | $24.53 | $24.44 | $24.48 | +$0.03 | +0.10% | 3,589 | $24.50 | $24.44 $24.53 |
| Sep 22, 2026 | $24.57 | $24.57 | $24.39 | $24.46 | +$0.04 | +0.14% | 3,775 | $24.50 | $24.39 $24.57 |
| Sep 21, 2026 | $24.31 | $24.54 | $24.31 | $24.42 | $-0.02 | -0.08% | 4,330 | $24.48 | $24.31 $24.54 |
| Sep 18, 2026 | $24.54 | $24.54 | $24.31 | $24.44 | +$0.03 | +0.10% | 3,023 | $24.48 | $24.31 $24.54 |
| Sep 17, 2026 | $24.51 | $24.52 | $24.41 | $24.42 | $-0.01 | -0.02% | 3,156 | $24.47 | $24.41 $24.52 |
| Sep 16, 2026 | $24.55 | $24.56 | $24.33 | $24.42 | $-0.03 | -0.10% | 1,637 | $24.45 | $24.33 $24.56 |
| Sep 15, 2026 | $24.56 | $24.56 | $24.33 | $24.45 | $-0.01 | -0.04% | 1,473 | $24.46 | $24.33 $24.56 |
| Sep 14, 2026 | $24.57 | $24.59 | $24.32 | $24.46 | $-0.04 | -0.18% | 1,657 | $24.48 | $24.32 $24.59 |
| Sep 11, 2026 | $24.39 | $24.62 | $24.39 | $24.50 | +$0.04 | +0.14% | 4,095 | $24.55 | $24.39 $24.62 |
| Sep 10, 2026 | $24.47 | $24.58 | $24.35 | $24.47 | $-0.02 | -0.06% | 3,551 | $24.50 | $24.35 $24.58 |
| Sep 9, 2026 | $24.48 | $24.58 | $24.48 | $24.48 | $-0.11 | -0.45% | 2,020 | $24.52 | $24.48 $24.58 |
| Sep 8, 2026 | $24.60 | $24.62 | $24.41 | $24.59 | $-0.11 | -0.45% | 9,604 | $24.58 | $24.41 $24.62 |
| Sep 4, 2026 | $24.63 | $24.73 | $24.41 | $24.70 | +$0.23 | +0.92% | 5,938 | $24.63 | $24.41 $24.73 |
| Sep 3, 2026 | $24.48 | $24.48 | $24.48 | $24.48 | $-0.04 | -0.14% | 1,796 | $24.51 | $24.48 $24.48 |
| Sep 2, 2026 | $24.58 | $24.62 | $24.50 | $24.51 | $-0.92 | -3.62% | 4,706 | $24.57 | $24.50 $24.62 |
| Sep 1, 2026 | $24.48 | $26.03 | $24.48 | $25.43 | +$0.90 | +3.68% | 31,424 | $25.20 | $24.48 $26.03 |
| Aug 31, 2026 | $24.58 | $24.63 | $24.49 | $24.53 | $-0.03 | -0.11% | 4,559 | $24.59 | $24.49 $24.63 |
| Aug 28, 2026 | $24.42 | $24.56 | $24.42 | $24.56 | $-0.02 | -0.06% | 1,686 | $24.56 | $24.42 $24.56 |
| Aug 27, 2026 | $24.67 | $24.68 | $24.46 | $24.57 | $-0.01 | -0.06% | 3,128 | $24.61 | $24.46 $24.68 |
| Aug 26, 2026 | $24.57 | $24.70 | $24.45 | $24.58 | $-0.00 | +0.00% | 2,195 | $24.59 | $24.45 $24.70 |
| Aug 25, 2026 | $24.70 | $24.71 | $24.47 | $24.59 | $-0.01 | -0.04% | 3,188 | $24.66 | $24.47 $24.71 |
| Aug 24, 2026 | $24.49 | $24.71 | $24.49 | $24.60 | $-0.06 | -0.24% | 3,831 | $24.59 | $24.49 $24.71 |