TrueShares Structured Outcome (November) ETF (NOVZ)

NOVZ
🏛️ アメリカ →
44.34
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
2025-09-26 44.34 44.34 44.34 44.34 0.0M
2025-09-25 44.13 44.13 44.13 44.13 0.0M
2025-09-24 44.30 44.30 44.30 44.30 0.0M
2025-09-23 44.43 44.43 44.41 44.41 0.0M
2025-09-22 44.34 44.64 44.34 44.64 0.0M
2025-09-19 44.48 44.48 44.48 44.48 0.0M
2025-09-18 44.33 44.33 44.26 44.28 0.0M
2025-09-17 44.06 44.06 44.06 44.06 0.0M
2025-09-16 44.15 44.15 44.15 44.15 0.0M
2025-09-15 44.19 44.19 44.19 44.19 0.0M
2025-09-12 44.02 44.04 44.02 44.04 0.0M
2025-09-11 44.03 44.03 44.03 44.03 0.0M
2025-09-10 43.71 43.71 43.71 43.71 0.0M
2025-09-09 43.50 43.61 43.50 43.61 0.0M
2025-09-08 43.41 43.47 43.41 43.47 0.0M
2025-09-05 43.39 43.39 43.39 43.39 0.0M
2025-09-04 43.52 43.52 43.52 43.52 0.0M
2025-09-03 43.04 43.19 43.04 43.19 0.0M
2025-09-02 42.90 43.04 42.74 43.04 0.0M
2025-08-29 43.26 43.27 43.26 43.27 0.0M
2025-08-28 43.31 43.51 43.31 43.51 0.0M
2025-08-27 43.43 43.43 43.43 43.43 0.0M
2025-08-26 43.33 43.33 43.33 43.33 0.0M
2025-08-25 43.20 43.20 43.20 43.20 0.0M
2025-08-22 42.60 43.28 42.60 43.23 0.0M
2025-08-21 42.67 42.79 42.67 42.79 0.0M
2025-08-20 42.83 42.93 42.83 42.93 0.0M
2025-08-19 43.18 43.18 42.99 43.00 0.0M
2025-08-18 43.23 43.23 43.23 43.23 0.0M
2025-08-15 43.19 43.22 43.19 43.22 0.0M
2025-08-14 43.30 43.35 43.27 43.34 0.0M
2025-08-13 43.32 43.32 43.32 43.32 0.0M
2025-08-12 42.86 43.20 42.86 43.20 0.0M
2025-08-11 42.62 42.89 42.62 42.89 0.0M
2025-08-08 42.87 42.87 42.87 42.87 0.0M
2025-08-07 42.58 42.58 42.58 42.58 0.0M
2025-08-06 42.65 42.65 42.65 42.65 0.0M
2025-08-05 42.41 42.41 42.41 42.41 0.0M
2025-08-04 42.43 42.57 42.43 42.57 0.0M
2025-08-01 41.99 42.10 41.99 42.10 0.0M
2025-07-31 42.98 42.98 42.61 42.61 0.0M
2025-07-30 42.76 42.76 42.76 42.76 0.0M
2025-07-29 42.91 42.91 42.79 42.79 0.0M
2025-07-28 42.90 42.90 42.90 42.90 0.0M
2025-07-25 42.86 42.93 42.86 42.93 0.0M
2025-07-24 42.80 42.80 42.80 42.80 0.0M
2025-07-23 42.73 42.73 42.73 42.73 0.0M
2025-07-22 42.32 42.50 42.32 42.50 0.0M
2025-07-21 42.54 42.55 42.46 42.46 0.0M
2025-07-18 42.41 42.41 42.41 42.41 0.0M
2025-07-17 42.43 42.43 42.43 42.43 0.0M
2025-07-16 42.22 42.22 42.22 42.22 0.0M
2025-07-15 42.24 42.26 42.11 42.11 0.0M
2025-07-14 42.21 42.30 42.19 42.30 0.3M
2025-07-11 42.24 42.24 42.19 42.19 0.0M
2025-07-10 42.31 42.31 42.27 42.30 0.0M
2025-07-09 42.17 42.21 42.17 42.21 0.0M
2025-07-08 42.03 42.03 42.03 42.03 0.0M
2025-07-07 42.04 42.04 41.67 41.67 0.0M
2025-07-03 42.31 42.31 42.31 42.31 0.0M
2025-07-02 41.90 42.05 41.90 42.01 0.0M
2025-07-01 41.76 41.88 41.71 41.88 0.1M
2025-06-30 41.92 41.92 41.92 41.92 0.0M
2025-06-27 41.75 41.75 41.75 41.75 0.0M
2025-06-26 41.56 41.56 41.56 41.56 0.0M
2025-06-25 41.30 41.42 41.30 41.32 0.0M
2025-06-24 41.39 41.39 41.33 41.33 0.0M
2025-06-23 40.98 40.98 40.98 40.98 0.0M
2025-06-20 40.74 40.74 40.67 40.67 0.0M
2025-06-18 40.80 40.94 40.71 40.75 0.0M
2025-06-17 40.76 40.76 40.76 40.76 0.0M
2025-06-16 41.00 41.00 41.00 41.00 0.0M
2025-06-13 40.70 40.70 40.70 40.70 0.0M
2025-06-12 41.04 41.04 41.04 41.04 0.0M
2025-06-11 40.94 40.94 40.94 40.94 0.0M
2025-06-10 41.04 41.04 41.03 41.03 0.0M
2025-06-09 40.96 40.96 40.88 40.88 0.0M
2025-06-06 40.86 40.86 40.86 40.86 0.0M
2025-06-05 40.61 40.75 40.53 40.53 0.0M
2025-06-04 40.71 40.71 40.71 40.71 0.0M
2025-06-03 40.75 40.80 40.72 40.72 0.0M
2025-06-02 40.37 40.55 40.33 40.52 0.1M
2025-05-30 40.33 40.42 40.33 40.42 0.0M
2025-05-29 40.30 40.39 40.30 40.39 0.0M
2025-05-28 40.36 40.50 40.28 40.28 0.0M
2025-05-27 40.50 40.50 40.35 40.43 0.0M
2025-05-23 39.96 39.96 39.85 39.85 0.0M
2025-05-22 40.00 40.21 39.84 39.84 0.0M
2025-05-21 40.07 40.07 40.07 40.07 0.0M
2025-05-20 40.61 40.61 40.49 40.53 0.0M
2025-05-19 40.35 40.64 40.35 40.64 0.0M
2025-05-16 40.44 40.61 40.44 40.61 0.0M
2025-05-15 40.15 40.44 40.15 40.39 0.0M
2025-05-14 40.32 40.32 40.29 40.29 0.0M
2025-05-13 40.27 40.27 40.27 40.27 0.0M
2025-05-12 39.85 40.02 39.85 40.02 0.0M
2025-05-09 39.03 39.14 39.03 39.14 0.0M
2025-05-08 39.41 39.41 39.16 39.16 0.0M
2025-05-07 38.90 38.97 38.75 38.97 0.0M
2025-05-06 38.79 38.88 38.79 38.88 0.0M
2025-05-05 39.18 39.18 39.06 39.06 0.0M
2025-05-02 39.24 39.33 39.23 39.23 0.0M
2025-05-01 38.98 38.98 38.73 38.73 0.0M
2025-04-30 38.36 38.66 38.36 38.66 0.0M
2025-04-29 38.61 38.61 38.61 38.61 0.0M
2025-04-28 38.39 38.53 38.37 38.49 0.0M
2025-04-25 38.17 38.41 38.17 38.41 0.0M
2025-04-24 38.27 38.27 38.27 38.27 0.0M
2025-04-23 37.90 38.22 37.75 37.75 0.0M
2025-04-22 37.13 37.28 37.13 37.28 0.0M
2025-04-21 36.43 36.68 36.43 36.68 0.0M
2025-04-17 37.38 37.38 37.22 37.22 0.0M
2025-04-16 37.15 37.15 37.15 37.15 0.0M
2025-04-15 37.77 37.77 37.77 37.77 0.0M
2025-04-14 37.69 37.79 37.69 37.79 0.0M
2025-04-11 37.34 37.52 36.84 37.50 0.0M
2025-04-10 36.58 37.01 36.58 37.01 0.0M
2025-04-09 34.91 38.20 34.91 38.06 0.0M
2025-04-08 37.15 37.15 35.49 35.49 0.0M
2025-04-07 35.72 36.21 35.64 35.79 0.0M
2025-04-04 36.92 36.92 36.10 36.10 0.0M
2025-04-03 38.09 38.09 37.79 37.79 0.0M
2025-04-02 38.99 39.18 38.99 39.18 0.0M
2025-04-01 38.87 38.89 38.66 38.89 0.0M
2025-03-31 38.60 38.84 38.60 38.84 0.0M
2025-03-28 38.91 38.91 38.72 38.74 0.0M
2025-03-27 39.30 39.30 39.30 39.30 0.0M
2025-03-26 39.38 39.38 39.38 39.38 0.0M
2025-03-25 39.73 39.73 39.69 39.69 0.0M
2025-03-24 39.63 39.73 39.50 39.66 0.0M
2025-03-21 39.11 39.14 39.01 39.14 0.0M
2025-03-20 39.40 39.40 39.15 39.15 0.0M
2025-03-19 39.06 39.20 39.06 39.20 0.0M
2025-03-18 38.83 38.96 38.83 38.91 0.0M
2025-03-17 39.15 39.37 39.15 39.23 0.0M
2025-03-14 38.74 39.04 38.66 39.04 0.0M
2025-03-13 38.59 38.59 38.41 38.41 0.0M
2025-03-12 38.89 38.89 38.71 38.82 0.0M
2025-03-11 38.78 38.78 38.59 38.68 0.0M
2025-03-10 38.95 38.95 38.78 38.85 0.0M
2025-03-07 39.53 39.63 39.53 39.63 0.0M
2025-03-06 39.40 39.46 39.40 39.46 0.0M
2025-03-05 39.78 40.08 39.63 40.02 0.0M
2025-03-04 39.51 39.94 39.47 39.66 0.0M
2025-03-03 40.00 40.14 40.00 40.14 0.0M
2025-02-28 40.25 40.56 40.14 40.56 0.0M
2025-02-27 40.60 40.61 40.11 40.11 0.0M
2025-02-26 40.83 40.92 40.59 40.59 0.0M
2025-02-25 40.52 40.74 40.50 40.59 0.0M
2025-02-24 40.80 40.80 40.74 40.74 0.0M
2025-02-21 41.36 41.36 40.86 40.88 0.0M
2025-02-20 41.44 41.44 41.44 41.44 0.0M
2025-02-19 41.34 41.60 41.34 41.57 0.0M
2025-02-18 41.38 41.50 41.33 41.46 0.0M
2025-02-14 41.35 41.50 41.35 41.42 0.0M
2025-02-13 41.21 41.41 41.14 41.41 0.0M
2025-02-12 40.81 41.14 40.81 41.07 0.0M
2025-02-11 41.01 41.17 41.01 41.17 0.0M
2025-02-10 41.08 41.25 41.08 41.15 0.0M
2025-02-07 41.05 41.22 40.86 40.94 0.0M
2025-02-06 41.25 41.25 41.09 41.23 0.0M
2025-02-05 41.48 41.48 41.11 41.11 0.0M
2025-02-04 40.99 41.08 40.92 41.02 0.0M
2025-02-03 40.35 40.85 40.35 40.71 0.0M
2025-01-31 41.43 41.43 41.03 41.03 0.0M
2025-01-30 41.17 41.29 41.16 41.25 0.0M
2025-01-29 41.12 41.12 41.03 41.03 0.0M
2025-01-28 41.16 41.16 41.16 41.16 0.0M
2025-01-27 40.75 40.82 40.72 40.82 0.0M
2025-01-24 41.34 41.34 41.34 41.34 0.0M
2025-01-23 41.32 41.39 41.29 41.39 0.0M
2025-01-22 41.32 41.32 41.25 41.30 0.0M
2025-01-21 40.86 41.09 40.86 41.09 0.0M
2025-01-17 40.86 40.86 40.81 40.81 0.0M
2025-01-16 40.55 40.55 40.47 40.47 0.0M
2025-01-15 40.56 40.57 40.45 40.56 0.0M
2025-01-14 39.88 39.97 39.86 39.97 0.0M
2025-01-13 39.78 39.95 39.78 39.95 0.0M
2025-01-10 39.79 39.89 39.79 39.89 0.0M
2025-01-08 40.24 40.37 40.24 40.37 0.0M
2025-01-07 40.34 40.34 40.34 40.34 0.0M
2025-01-06 40.94 40.94 40.69 40.69 0.0M
2025-01-03 40.53 40.53 40.53 40.53 0.0M
2025-01-02 40.24 40.24 39.95 40.13 0.0M