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
2022-12-30 29.88 30.07 29.88 30.07 0.0M
2022-12-29 30.00 30.13 30.00 30.13 0.0M
2022-12-21 30.10 30.40 30.10 30.34 0.0M
2022-12-20 29.98 30.02 29.98 30.02 0.0M
2022-12-16 30.15 30.22 30.15 30.22 0.0M
2022-12-15 30.33 30.40 30.33 30.40 0.0M
2022-12-13 31.40 31.40 31.16 31.16 0.0M
2022-12-12 30.73 30.97 30.73 30.97 0.0M
2022-12-09 30.79 30.79 30.65 30.65 0.0M
2022-12-08 30.71 30.79 30.71 30.79 0.0M
2022-12-06 30.70 30.70 30.66 30.66 0.0M
2022-12-05 31.00 31.00 31.00 31.00 0.0M
2022-12-01 31.36 31.45 31.35 31.45 0.0M
2022-11-30 30.65 31.42 30.65 31.42 0.0M
2022-11-23 31.10 31.13 31.04 31.13 0.0M
2022-11-22 30.88 31.01 30.87 31.01 0.0M
2022-11-18 30.67 30.75 30.67 30.75 0.0M
2022-11-15 31.08 31.08 30.90 30.90 0.0M
2022-11-14 30.96 30.96 30.72 30.72 0.0M
2022-11-11 30.92 30.92 30.92 30.92 0.0M
2022-11-09 29.56 29.56 29.40 29.48 0.0M
2022-11-08 29.91 30.00 29.91 29.95 0.0M
2022-11-03 29.31 29.31 29.31 29.31 0.0M
2022-11-02 30.15 30.18 29.58 29.58 0.0M
2022-11-01 30.13 30.19 30.05 30.15 0.0M
2022-10-31 30.29 30.29 30.19 30.19 0.0M
2022-10-28 29.97 30.40 29.93 30.40 0.0M
2022-10-27 29.72 29.74 29.67 29.67 0.0M
2022-10-26 30.11 30.11 29.88 29.88 0.0M
2022-10-25 29.96 30.08 29.96 30.08 0.0M
2022-10-24 29.46 29.60 29.46 29.60 0.0M
2022-10-20 28.61 28.62 28.61 28.62 0.0M
2022-10-19 28.75 28.81 28.75 28.81 0.0M
2022-10-18 29.06 29.06 28.98 28.98 0.0M
2022-10-17 28.47 28.69 28.47 28.65 0.0M
2022-10-13 27.38 28.64 27.38 28.64 0.0M
2022-10-12 28.00 28.04 27.93 27.93 0.0M
2022-10-10 28.31 28.31 28.20 28.21 0.0M
2022-10-06 29.32 29.32 29.20 29.20 0.0M
2022-10-05 29.46 29.46 29.46 29.46 0.0M
2022-10-04 29.46 29.49 29.46 29.49 0.0M
2022-09-30 28.15 28.15 27.98 27.98 0.0M
2022-09-29 28.15 28.38 28.15 28.38 0.0M
2022-09-28 29.01 29.01 29.01 29.01 0.0M
2022-09-27 28.42 28.42 28.42 28.42 0.0M
2022-09-26 28.52 28.52 28.52 28.52 0.0M
2022-09-23 28.57 28.71 28.57 28.71 0.0M
2022-09-22 29.23 29.29 29.23 29.27 0.0M
2022-09-21 29.56 29.56 29.49 29.49 0.0M
2022-09-20 29.74 29.90 29.74 29.90 0.0M
2022-09-19 29.72 30.17 29.72 30.17 0.0M
2022-09-16 30.00 30.00 30.00 30.00 0.0M
2022-09-15 30.25 30.25 30.18 30.18 0.0M
2022-09-12 31.23 31.23 31.21 31.21 0.0M
2022-09-09 31.07 31.08 31.07 31.08 0.0M
2022-09-07 30.53 30.57 30.53 30.57 0.0M
2022-09-06 30.06 30.23 30.06 30.12 0.0M
2022-09-02 30.19 30.19 30.19 30.19 0.0M
2022-09-01 30.42 30.42 30.42 30.42 0.0M
2022-08-31 30.41 30.41 30.41 30.41 0.0M
2022-08-29 30.61 30.73 30.61 30.70 0.0M
2022-08-26 30.88 30.88 30.80 30.80 0.0M
2022-08-25 31.38 31.38 31.38 31.38 0.0M
2022-08-18 31.63 31.63 31.63 31.63 0.0M
2022-08-11 31.33 31.35 31.33 31.35 0.0M
2022-08-09 30.97 30.97 30.97 30.97 0.0M
2022-08-04 30.98 31.06 30.98 31.06 0.0M
2022-08-02 30.88 30.88 30.78 30.78 0.0M
2022-07-26 29.95 29.95 29.95 29.95 0.0M
2022-07-25 30.18 30.18 30.18 30.18 0.0M
2022-07-22 30.13 30.13 30.13 30.13 0.0M
2022-07-19 29.87 29.99 29.87 29.99 0.0M
2022-07-18 29.48 29.48 29.41 29.41 0.0M
2022-07-15 29.59 29.59 29.59 29.59 0.0M
2022-07-13 29.25 29.25 29.25 29.25 0.0M
2022-07-12 29.50 29.50 29.32 29.32 0.0M
2022-07-11 29.49 29.49 29.49 29.49 0.0M
2022-07-08 29.77 29.77 29.77 29.77 0.0M
2022-07-07 29.75 29.75 29.75 29.75 0.0M
2022-07-06 29.27 29.42 29.27 29.42 0.0M
2022-07-05 29.32 29.32 29.32 29.32 0.0M
2022-07-01 28.97 29.22 28.97 29.22 0.0M
2022-06-30 29.01 29.02 28.98 28.98 0.0M
2022-06-29 29.23 29.23 29.23 29.23 0.0M
2022-06-28 29.25 29.25 29.25 29.25 0.0M
2022-06-27 29.64 29.71 29.58 29.58 0.0M
2022-06-24 29.56 29.66 29.56 29.66 0.0M
2022-06-23 28.88 29.04 28.88 29.04 0.0M
2022-06-22 28.87 28.88 28.87 28.88 0.0M
2022-06-21 28.82 28.84 28.82 28.84 0.0M
2022-06-17 28.30 28.30 28.30 28.30 0.0M
2022-06-16 28.15 28.15 28.15 28.15 0.0M
2022-06-15 28.94 28.94 28.94 28.94 0.0M
2022-06-14 28.51 28.57 28.51 28.57 0.0M
2022-06-13 28.87 28.87 28.52 28.58 0.0M
2022-06-10 29.60 29.60 29.52 29.52 0.0M
2022-06-09 30.23 30.23 30.10 30.10 0.0M
2022-06-08 30.55 30.55 30.55 30.55 0.0M
2022-06-07 30.59 30.74 30.59 30.74 0.0M
2022-06-06 30.52 30.56 30.51 30.56 0.0M
2022-06-03 30.50 30.50 30.48 30.49 0.0M
2022-06-02 30.68 30.79 30.68 30.79 0.0M
2022-06-01 30.60 30.60 30.45 30.45 0.0M
2022-05-31 30.68 30.68 30.56 30.56 0.0M
2022-05-26 30.29 30.29 30.21 30.21 0.0M
2022-05-25 29.81 29.81 29.81 29.81 0.0M
2022-05-24 29.58 29.58 29.58 29.58 0.0M
2022-05-23 29.76 29.76 29.76 29.76 0.0M
2022-05-20 29.08 29.40 29.06 29.40 0.0M
2022-05-19 29.41 29.41 29.41 29.41 0.0M
2022-05-18 29.45 29.45 29.45 29.45 0.0M
2022-05-17 30.19 30.28 30.19 30.28 0.0M
2022-05-16 29.87 29.87 29.87 29.87 0.0M
2022-05-13 29.90 29.90 29.87 29.87 0.0M
2022-05-12 29.10 29.41 29.10 29.41 0.0M
2022-05-11 29.64 29.67 29.43 29.43 0.0M
2022-05-10 29.98 29.98 29.73 29.73 0.0M
2022-05-09 29.86 29.86 29.68 29.68 0.0M
2022-05-04 30.58 31.19 30.58 31.19 0.0M
2022-05-02 30.27 30.45 30.19 30.45 0.0M
2022-04-28 30.91 31.05 30.91 31.05 0.0M
2022-04-27 30.60 30.60 30.58 30.58 0.0M
2022-04-21 31.91 31.91 31.59 31.59 0.0M
2022-04-20 31.97 31.97 31.91 31.91 0.0M
2022-04-18 31.48 31.48 31.48 31.48 0.0M
2022-04-14 31.60 31.60 31.56 31.56 0.0M
2022-04-13 31.70 31.81 31.70 31.81 0.0M
2022-04-12 31.82 31.82 31.55 31.55 0.0M
2022-04-11 31.69 31.74 31.63 31.63 0.0M
2022-04-08 31.89 31.99 31.89 31.99 0.0M
2022-04-07 32.06 32.06 32.06 32.06 0.0M
2022-04-06 31.97 31.97 31.97 31.97 0.0M
2022-04-05 32.33 32.33 32.16 32.16 0.0M
2022-04-04 32.44 32.45 32.44 32.45 0.0M
2022-04-01 32.18 32.28 32.17 32.28 0.0M
2022-03-31 32.26 32.26 32.26 32.26 0.0M
2022-03-30 32.54 32.57 32.54 32.57 0.0M
2022-03-29 32.55 32.68 32.55 32.68 0.0M
2022-03-28 32.30 32.38 32.30 32.38 0.0M
2022-03-25 32.23 32.23 32.23 32.23 0.0M
2022-03-24 31.92 32.14 31.92 32.14 0.0M
2022-03-22 32.08 32.09 32.08 32.09 0.0M
2022-03-18 31.68 31.85 31.68 31.85 0.0M
2022-03-15 30.82 30.82 30.82 30.82 0.0M
2022-03-11 30.53 30.53 30.53 30.53 0.0M
2022-03-10 30.78 30.83 30.77 30.83 0.0M
2022-03-09 30.88 30.89 30.88 30.89 0.0M
2022-03-08 30.51 30.60 30.37 30.37 0.0M
2022-03-07 30.50 30.51 30.50 30.51 0.0M
2022-03-03 31.38 31.42 31.31 31.31 0.0M
2022-03-02 31.35 31.47 31.35 31.47 0.0M
2022-03-01 30.99 31.00 30.99 31.00 0.0M
2022-02-28 31.10 31.39 31.10 31.39 0.0M
2022-02-25 30.94 31.46 30.94 31.46 0.0M
2022-02-24 30.37 30.99 30.37 30.99 0.0M
2022-02-23 30.70 30.70 30.66 30.66 0.0M
2022-02-22 30.87 31.05 30.87 31.05 0.0M
2022-02-15 31.78 31.84 31.78 31.84 0.0M
2022-02-14 31.52 31.52 31.52 31.52 0.0M
2022-02-11 31.65 31.65 31.59 31.62 0.0M
2022-02-10 32.46 32.46 32.08 32.08 0.0M
2022-02-09 32.50 32.50 32.44 32.44 0.0M
2022-02-07 31.90 31.90 31.90 31.90 0.0M
2022-02-04 32.11 32.11 32.04 32.04 0.0M
2022-02-03 32.12 32.13 31.89 31.89 0.0M
2022-02-01 32.05 32.27 32.05 32.27 0.0M
2022-01-31 32.09 32.09 32.09 32.09 0.0M
2022-01-28 31.42 31.62 31.42 31.62 0.0M
2022-01-26 31.55 31.55 31.21 31.21 0.0M
2022-01-25 31.01 31.24 31.01 31.24 0.0M
2022-01-24 30.84 31.51 30.84 31.51 0.0M
2022-01-21 31.87 31.87 31.51 31.51 0.0M
2022-01-19 32.53 32.53 32.22 32.22 0.0M
2022-01-18 32.56 32.56 32.39 32.39 0.0M
2022-01-14 32.71 32.83 32.71 32.83 0.0M
2022-01-13 33.20 33.20 32.79 32.79 0.0M
2022-01-12 33.16 33.16 33.16 33.16 0.0M
2022-01-11 33.04 33.07 33.00 33.07 0.0M
2022-01-10 32.62 32.85 32.62 32.85 0.0M
2022-01-06 32.97 32.97 32.97 32.97 0.0M
2022-01-05 33.09 33.09 33.04 33.04 0.0M
2022-01-04 33.44 33.48 33.34 33.48 0.0M
2022-01-03 33.32 33.46 33.32 33.46 0.0M