MARKET IS CLOSED
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+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
ONEZ — TrueShares Seasonality Laddered Buffered ETF
Cboe BZXTrueShares Seasonality Laddered Buffered ETF
$28.42
+0.13(+0.46%)
- O
- 28.38
- H
- 28.48
- L
- 28.33
- V
- 27.23K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$28.42
Period Return+21.3%
Period High$28.48
Period Low$23.11
Avg Daily Volume47.4K
Total Trading Days365
ONEZ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $28.38 | $28.48 | $28.33 | $28.42 | +$0.13 | +0.46% | 27,230 | $28.42 | $28.33 $28.48 |
| Oct 5, 2026 | $28.14 | $28.31 | $28.05 | $28.29 | +$0.13 | +0.46% | 29,098 | $28.25 | $28.05 $28.31 |
| Oct 2, 2026 | $28.20 | $28.21 | $28.08 | $28.16 | +$0.16 | +0.57% | 41,323 | $28.12 | $28.08 $28.21 |
| Oct 1, 2026 | $27.86 | $28.04 | $27.86 | $28.00 | $-0.00 | +0.00% | 59,681 | $27.96 | $27.86 $28.04 |
| Sep 30, 2026 | $28.13 | $28.13 | $28.00 | $28.00 | $-0.04 | -0.14% | 13,337 | $28.06 | $28.00 $28.13 |
| Sep 29, 2026 | $27.80 | $28.05 | $27.80 | $28.04 | $-0.02 | -0.07% | 14,840 | $27.95 | $27.80 $28.05 |
| Sep 28, 2026 | $28.07 | $28.13 | $28.01 | $28.06 | $-0.12 | -0.43% | 16,615 | $28.06 | $28.01 $28.13 |
| Sep 25, 2026 | $28.06 | $28.22 | $28.04 | $28.18 | +$0.04 | +0.15% | 20,022 | $28.14 | $28.04 $28.22 |
| Sep 24, 2026 | $27.98 | $28.16 | $27.95 | $28.14 | +$0.03 | +0.11% | 31,048 | $28.07 | $27.95 $28.16 |
| Sep 23, 2026 | $27.98 | $28.17 | $27.98 | $28.11 | $-0.20 | -0.71% | 22,319 | $28.11 | $27.98 $28.17 |
| Sep 22, 2026 | $28.02 | $28.31 | $28.02 | $28.31 | +$0.01 | +0.04% | 34,180 | $28.28 | $28.02 $28.31 |
| Sep 21, 2026 | $28.07 | $28.33 | $28.07 | $28.30 | +$0.34 | +1.22% | 26,045 | $28.20 | $28.07 $28.33 |
| Sep 18, 2026 | $27.90 | $27.96 | $27.82 | $27.96 | $-0.01 | -0.04% | 35,050 | $27.88 | $27.82 $27.96 |
| Sep 17, 2026 | $27.87 | $27.97 | $27.86 | $27.97 | +$0.29 | +1.03% | 36,874 | $27.90 | $27.86 $27.97 |
| Sep 16, 2026 | $26.68 | $27.89 | $26.68 | $27.69 | $-0.09 | -0.31% | 30,310 | $27.70 | $26.68 $27.89 |
| Sep 15, 2026 | $27.85 | $27.86 | $27.72 | $27.77 | $-0.10 | -0.34% | 19,173 | $27.78 | $27.72 $27.86 |
| Sep 14, 2026 | $27.76 | $27.96 | $27.76 | $27.87 | $-0.12 | -0.42% | 17,640 | $27.90 | $27.76 $27.96 |
| Sep 11, 2026 | $27.75 | $28.08 | $27.75 | $27.98 | +$0.18 | +0.65% | 19,121 | $27.99 | $27.75 $28.08 |
| Sep 10, 2026 | $27.85 | $27.88 | $27.75 | $27.80 | $-0.15 | -0.52% | 36,260 | $27.81 | $27.75 $27.88 |
| Sep 9, 2026 | $27.98 | $27.98 | $27.91 | $27.95 | $-0.11 | -0.37% | 22,306 | $27.96 | $27.91 $27.98 |
| Sep 8, 2026 | $28.12 | $28.15 | $28.01 | $28.06 | $-0.15 | -0.51% | 21,561 | $28.08 | $28.01 $28.15 |
| Sep 4, 2026 | $28.20 | $28.23 | $28.12 | $28.20 | $-0.04 | -0.12% | 28,123 | $28.18 | $28.12 $28.23 |
| Sep 3, 2026 | $28.09 | $28.30 | $28.03 | $28.24 | +$0.22 | +0.77% | 32,127 | $28.21 | $28.03 $28.30 |
| Sep 2, 2026 | $28.08 | $28.09 | $27.97 | $28.02 | +$0.07 | +0.27% | 36,653 | $28.06 | $27.97 $28.09 |
| Sep 1, 2026 | $27.90 | $28.03 | $27.88 | $27.95 | $-0.20 | -0.73% | 36,410 | $27.97 | $27.88 $28.03 |
| Aug 31, 2026 | $28.01 | $28.15 | $27.98 | $28.15 | $-0.06 | -0.21% | 16,015 | $28.05 | $27.98 $28.15 |
| Aug 28, 2026 | $28.31 | $28.37 | $28.09 | $28.21 | +$0.00 | +0.01% | 22,662 | $28.23 | $28.09 $28.37 |
| Aug 27, 2026 | $28.12 | $28.21 | $28.12 | $28.21 | +$0.20 | +0.71% | 21,215 | $28.18 | $28.12 $28.21 |
| Aug 26, 2026 | $28.02 | $28.16 | $28.00 | $28.01 | $-0.05 | -0.19% | 26,363 | $28.06 | $28.00 $28.16 |
| Aug 25, 2026 | $27.89 | $28.11 | $27.89 | $28.06 | +$0.06 | +0.21% | 22,299 | $28.05 | $27.89 $28.11 |