TrueShares Structured Outcome (August) ETF (AUGZ)

AUGZ
🏛️ アメリカ →
42.77
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 38.66 38.67 38.48 38.59 0.0M
2024-12-30 38.71 38.99 38.58 38.86 0.0M
2024-12-27 39.35 39.35 39.13 39.13 0.0M
2024-12-26 41.11 41.11 41.05 41.09 0.0M
2024-12-24 41.04 41.04 41.04 41.04 0.0M
2024-12-23 40.45 40.81 40.45 40.81 0.0M
2024-12-20 40.69 40.69 40.54 40.54 0.0M
2024-12-19 40.26 40.26 40.26 40.26 0.0M
2024-12-18 40.34 40.34 40.34 40.34 0.0M
2024-12-17 41.22 41.27 41.17 41.27 0.0M
2024-12-16 41.32 41.38 41.30 41.36 0.0M
2024-12-13 41.22 41.22 41.22 41.22 0.0M
2024-12-11 41.39 41.39 41.39 41.39 0.0M
2024-12-10 41.11 41.11 41.11 41.11 0.0M
2024-12-09 41.15 41.21 41.15 41.21 0.0M
2024-12-05 41.32 41.32 41.32 41.32 0.0M
2024-12-04 41.39 41.39 41.39 41.39 0.0M
2024-12-03 41.19 41.19 41.19 41.19 0.0M
2024-12-02 41.18 41.18 41.18 41.18 0.0M
2024-11-29 41.07 41.11 41.07 41.11 0.0M
2024-11-26 40.86 41.03 40.86 41.03 0.0M
2024-11-25 40.89 40.89 40.81 40.81 0.0M
2024-11-22 40.72 40.72 40.72 40.72 0.0M
2024-11-21 40.56 40.64 40.56 40.62 0.0M
2024-11-19 40.43 40.44 40.37 40.44 0.0M
2024-11-13 40.73 40.73 40.73 40.73 0.0M
2024-11-12 40.79 40.79 40.78 40.78 0.0M
2024-11-07 40.62 40.79 40.62 40.72 0.0M
2024-11-06 40.50 40.50 40.50 40.50 0.0M
2024-11-05 39.66 39.69 39.66 39.69 0.0M
2024-11-01 39.45 39.45 39.41 39.41 0.0M
2024-10-31 39.51 39.51 39.36 39.36 0.0M
2024-10-30 39.87 39.87 39.87 39.87 0.0M
2024-10-24 39.82 39.86 39.78 39.86 0.0M
2024-10-23 39.78 39.78 39.78 39.78 0.0M
2024-10-21 40.04 40.07 39.98 40.07 0.0M
2024-10-18 40.15 40.15 40.15 40.15 0.0M
2024-10-16 40.03 40.03 40.03 40.03 0.0M
2024-10-15 39.94 39.94 39.88 39.88 0.0M
2024-10-10 39.69 39.69 39.69 39.69 0.0M
2024-10-09 39.54 39.76 39.54 39.76 0.0M
2024-10-08 39.48 39.54 39.48 39.54 0.0M
2024-10-07 39.37 39.37 39.24 39.24 0.0M
2024-10-03 39.18 39.22 39.18 39.22 0.0M
2024-10-01 39.29 39.29 39.29 39.29 0.0M
2024-09-30 39.45 39.45 39.45 39.45 0.0M
2024-09-27 39.45 39.45 39.45 39.45 0.0M
2024-09-25 39.37 39.37 39.34 39.34 0.0M
2024-09-24 39.39 39.39 39.39 39.39 0.0M
2024-09-20 39.19 39.24 39.19 39.24 0.0M
2024-09-19 39.30 39.30 39.30 39.30 0.0M
2024-09-17 38.87 38.88 38.80 38.88 0.0M
2024-09-13 38.85 38.85 38.85 38.85 0.0M
2024-09-12 38.43 38.62 38.43 38.62 0.0M
2024-09-11 38.32 38.45 38.32 38.45 0.0M
2024-09-09 38.00 38.00 38.00 38.00 0.0M
2024-09-06 37.87 37.87 37.68 37.71 0.0M
2024-09-04 38.03 38.40 38.03 38.24 0.3M
2024-09-03 38.57 38.61 38.16 38.24 0.0M
2024-08-30 38.73 38.89 38.73 38.89 0.0M
2024-08-29 38.59 38.59 38.59 38.59 0.0M
2024-08-28 38.56 38.63 38.48 38.63 0.0M
2024-08-27 38.72 38.77 38.72 38.77 0.0M
2024-08-26 38.71 38.71 38.71 38.71 0.0M
2024-08-23 38.81 38.81 38.81 38.81 0.0M
2024-08-20 38.62 38.62 38.62 38.62 0.0M
2024-08-19 38.49 38.66 38.49 38.66 0.0M
2024-08-16 38.40 38.40 38.40 38.40 0.0M
2024-08-15 38.15 38.32 38.15 38.32 0.0M
2024-08-14 37.81 37.92 37.80 37.92 0.0M
2024-08-13 37.55 37.78 37.52 37.78 0.0M
2024-08-12 37.40 37.43 37.24 37.30 0.0M
2024-08-09 37.30 37.30 37.30 37.30 0.0M
2024-08-08 36.65 37.14 36.65 37.14 0.0M
2024-08-07 36.55 36.55 36.55 36.55 0.0M
2024-08-06 37.06 37.06 36.76 36.76 0.0M
2024-08-05 35.85 36.58 35.85 36.37 0.0M
2024-08-02 37.64 37.64 37.32 37.32 0.0M
2024-08-01 38.47 38.53 37.77 37.90 0.4M
2024-07-31 38.35 38.35 38.35 38.35 0.0M
2024-07-30 37.86 37.88 37.86 37.88 0.0M
2024-07-29 38.02 38.02 38.02 38.02 0.0M
2024-07-26 37.93 37.97 37.93 37.97 0.0M
2024-07-23 38.50 38.50 38.50 38.50 0.0M
2024-07-22 38.60 38.60 38.57 38.57 0.0M
2024-07-18 38.51 38.51 38.45 38.45 0.0M
2024-07-17 38.73 38.73 38.73 38.73 0.0M
2024-07-16 39.14 39.19 39.14 39.19 0.0M
2024-07-15 38.96 38.96 38.96 38.96 0.0M
2024-07-09 38.63 38.63 38.63 38.63 0.0M
2024-07-08 38.56 38.60 38.56 38.60 0.0M
2024-07-05 38.58 38.58 38.58 38.58 0.0M
2024-07-03 38.38 38.38 38.38 38.38 0.0M
2024-07-02 38.00 38.21 38.00 38.21 0.0M
2024-07-01 38.02 38.02 38.02 38.02 0.0M
2024-06-28 37.96 37.96 37.96 37.96 0.0M
2024-06-25 38.00 38.00 38.00 38.00 0.0M
2024-06-24 37.90 37.90 37.90 37.90 0.0M
2024-06-21 37.99 37.99 37.99 37.99 0.0M
2024-06-20 38.03 38.03 38.03 38.03 0.0M
2024-06-18 38.03 38.11 38.03 38.11 0.0M
2024-06-17 38.03 38.03 38.03 38.03 0.0M
2024-06-12 37.76 37.76 37.73 37.73 0.0M
2024-06-11 37.34 37.42 37.34 37.42 0.0M
2024-06-06 37.29 37.29 37.29 37.29 0.0M
2024-06-05 37.16 37.30 37.16 37.30 0.0M
2024-06-04 36.94 36.94 36.94 36.94 0.0M
2024-06-03 36.87 36.87 36.87 36.87 0.0M
2024-05-31 36.84 36.84 36.84 36.84 0.0M
2024-05-29 36.80 36.80 36.80 36.80 0.0M
2024-05-28 37.00 37.00 37.00 37.00 0.0M
2024-05-24 37.00 37.00 37.00 37.00 0.0M
2024-05-23 37.05 37.05 36.77 36.77 0.0M
2024-05-22 37.12 37.12 36.92 36.97 0.0M
2024-05-21 37.12 37.12 37.12 37.12 0.0M
2024-05-20 37.13 37.13 37.03 37.03 0.0M
2024-05-17 36.93 36.98 36.93 36.98 0.0M
2024-05-16 36.97 36.97 36.97 36.97 0.0M
2024-05-15 36.88 37.01 36.80 37.01 0.0M
2024-05-14 36.57 36.66 36.57 36.66 0.0M
2024-05-13 36.48 36.49 36.48 36.49 0.0M
2024-05-10 36.51 36.51 36.51 36.51 0.0M
2024-05-09 36.36 36.43 36.36 36.43 0.0M
2024-05-08 36.23 36.33 36.23 36.33 0.0M
2024-05-07 36.26 36.30 36.26 36.30 0.0M
2024-05-03 35.93 35.95 35.93 35.95 0.0M
2024-05-01 35.36 35.37 35.34 35.37 0.0M
2024-04-30 35.81 35.81 35.49 35.49 0.0M
2024-04-29 35.84 35.90 35.84 35.90 0.0M
2024-04-25 35.54 35.54 35.54 35.54 0.0M
2024-04-24 35.67 35.67 35.67 35.67 0.0M
2024-04-23 35.65 35.65 35.65 35.65 0.0M
2024-04-22 35.18 35.34 35.18 35.34 0.0M
2024-04-19 35.07 35.11 35.03 35.11 0.0M
2024-04-18 35.35 35.35 35.35 35.35 0.0M
2024-04-17 35.47 35.47 35.41 35.42 0.0M
2024-04-16 35.59 35.59 35.59 35.59 0.0M
2024-04-15 35.63 35.63 35.63 35.63 0.0M
2024-04-12 36.11 36.11 35.96 35.96 0.0M
2024-04-10 36.18 36.18 36.18 36.18 0.0M
2024-04-09 36.40 36.40 36.40 36.40 0.0M
2024-04-05 36.43 36.43 36.43 36.43 0.0M
2024-04-04 36.64 36.64 36.11 36.11 0.0M
2024-04-03 36.46 36.46 36.46 36.46 0.0M
2024-04-02 36.42 36.42 36.41 36.41 0.0M
2024-03-28 36.73 36.73 36.73 36.73 0.0M
2024-03-26 36.55 36.57 36.43 36.43 0.0M
2024-03-25 36.49 36.49 36.48 36.48 0.0M
2024-03-19 36.29 36.29 36.29 36.29 0.0M
2024-03-18 36.11 36.11 36.11 36.11 0.0M
2024-03-15 35.95 35.95 35.85 35.89 0.0M
2024-03-13 36.25 36.28 36.18 36.18 0.0M
2024-03-12 36.23 36.23 36.23 36.23 0.0M
2024-03-11 35.90 35.90 35.89 35.89 0.0M
2024-03-08 36.27 36.27 35.96 35.96 0.0M
2024-03-06 35.85 35.85 35.85 35.85 0.0M
2024-02-28 35.57 35.62 35.57 35.62 0.0M
2024-02-26 35.64 35.64 35.64 35.64 0.0M
2024-02-23 35.79 35.79 35.75 35.75 0.0M
2024-02-22 35.56 35.73 35.52 35.73 0.0M
2024-02-16 35.27 35.27 35.27 35.27 0.0M
2024-02-15 35.39 35.39 35.39 35.39 0.0M
2024-02-13 34.94 34.94 34.94 34.94 0.0M
2024-02-12 35.40 35.40 35.34 35.34 0.0M
2024-02-09 35.35 35.35 35.35 35.35 0.0M
2024-02-08 35.18 35.18 35.18 35.18 0.0M
2024-02-07 35.16 35.16 35.16 35.16 0.0M
2024-01-31 34.60 34.60 34.38 34.38 0.0M
2024-01-30 34.74 34.78 34.73 34.78 0.0M
2024-01-29 34.60 34.80 34.60 34.80 0.0M
2024-01-26 34.59 34.59 34.56 34.59 0.0M
2024-01-24 34.62 34.62 34.47 34.47 0.0M
2024-01-23 34.40 34.45 34.40 34.45 0.0M
2024-01-22 34.38 34.38 34.38 34.38 0.0M
2024-01-19 34.31 34.31 34.31 34.31 0.0M
2024-01-18 33.99 33.99 33.99 33.99 0.0M
2024-01-17 33.79 33.79 33.79 33.79 0.0M
2024-01-16 33.84 33.89 33.81 33.89 0.0M
2024-01-12 34.00 34.00 34.00 34.00 0.0M
2024-01-11 33.97 33.97 33.97 33.97 0.0M
2024-01-10 33.99 33.99 33.99 33.99 0.0M
2024-01-09 33.73 33.86 33.73 33.86 0.0M
2024-01-08 33.74 33.91 33.74 33.91 0.0M
2024-01-05 33.57 33.57 33.57 33.57 0.0M
2024-01-04 33.74 33.74 33.54 33.54 0.0M
2024-01-03 33.63 33.63 33.63 33.63 0.0M
2024-01-02 33.91 33.91 33.82 33.82 0.0M