TrueShares Structured Outcome (January) ETF (JANZ)
BATS: JANZ · Real-Time Price · USD
36.47
-0.13 (-0.35%)
Aug 21, 2025, 4:00 PM - Market closed
JANZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 36.52 | 36.52 | 36.45 | 36.47 | 36.47 | -0.34% | 9,179 |
| Aug 20, 2025 | 36.44 | 36.60 | 36.44 | 36.60 | 36.60 | -0.10% | 983 |
| Aug 19, 2025 | 36.72 | 36.87 | 36.64 | 36.64 | 36.64 | -0.55% | 601 |
| Aug 18, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.03% | 206 |
| Aug 15, 2025 | 36.87 | 36.90 | 36.77 | 36.83 | 36.83 | -0.24% | 31,311 |
| Aug 14, 2025 | 36.70 | 36.92 | 36.70 | 36.92 | 36.92 | 0.19% | 6,130 |
| Aug 13, 2025 | 36.88 | 36.88 | 36.76 | 36.85 | 36.85 | 0.16% | 1,431 |
| Aug 12, 2025 | 36.51 | 36.79 | 36.50 | 36.79 | 36.79 | 1.26% | 6,812 |
| Aug 11, 2025 | 36.45 | 36.55 | 36.10 | 36.33 | 36.33 | -0.59% | 44,979 |
| Aug 8, 2025 | 36.42 | 36.62 | 36.42 | 36.55 | 36.55 | 0.65% | 1,994 |
| Aug 7, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.11% | 246 |
| Aug 6, 2025 | 36.19 | 36.35 | 36.19 | 36.35 | 36.35 | 0.55% | 947 |
| Aug 5, 2025 | 36.13 | 36.15 | 36.12 | 36.15 | 36.15 | -0.34% | 430 |
| Aug 4, 2025 | 36.20 | 36.28 | 36.20 | 36.28 | 36.28 | 1.07% | 963 |
| Aug 1, 2025 | 35.86 | 35.95 | 35.80 | 35.89 | 35.89 | -1.20% | 108,218 |
| Jul 31, 2025 | 36.61 | 36.75 | 36.33 | 36.33 | 36.33 | -0.28% | 1,029 |
| Jul 30, 2025 | 36.47 | 36.48 | 36.43 | 36.43 | 36.43 | -0.14% | 373 |
| Jul 29, 2025 | 36.54 | 36.59 | 36.44 | 36.48 | 36.48 | -0.20% | 4,107 |
| Jul 28, 2025 | 36.57 | 36.57 | 36.53 | 36.56 | 36.56 | -0.03% | 1,898 |
| Jul 25, 2025 | 36.44 | 36.57 | 36.44 | 36.57 | 36.57 | 0.35% | 261 |
| Jul 24, 2025 | 36.43 | 36.56 | 36.43 | 36.44 | 36.44 | 0.09% | 1,353 |
| Jul 23, 2025 | 36.35 | 36.44 | 36.23 | 36.41 | 36.41 | 0.52% | 570 |
| Jul 22, 2025 | 36.08 | 36.22 | 36.08 | 36.22 | 36.22 | 0.03% | 481 |
| Jul 21, 2025 | 36.21 | 36.36 | 36.21 | 36.21 | 36.21 | 0.18% | 4,400 |
| Jul 18, 2025 | 36.13 | 36.15 | 36.13 | 36.15 | 36.15 | -0.04% | 117 |
| Jul 17, 2025 | 36.09 | 36.24 | 36.09 | 36.16 | 36.16 | 0.46% | 414 |
| Jul 16, 2025 | 35.97 | 36.00 | 35.86 | 36.00 | 36.00 | 0.29% | 4,797 |
| Jul 15, 2025 | 36.03 | 36.03 | 35.89 | 35.89 | 35.89 | -0.36% | 3,140 |
| Jul 14, 2025 | 35.89 | 36.02 | 35.89 | 36.02 | 36.02 | 0.12% | 732 |
| Jul 11, 2025 | 35.93 | 35.98 | 35.93 | 35.98 | 35.98 | -0.19% | 234 |
| Jul 10, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.16% | 2,276 |
| Jul 9, 2025 | 36.01 | 36.01 | 35.99 | 35.99 | 35.99 | 0.45% | 275 |
| Jul 8, 2025 | 35.78 | 35.83 | 35.78 | 35.83 | 35.83 | 0.03% | 1,303 |
| Jul 7, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -0.59% | 190 |
| Jul 3, 2025 | 35.84 | 36.08 | 35.84 | 36.03 | 36.03 | 0.64% | 1,793 |
| Jul 2, 2025 | 35.79 | 35.85 | 35.73 | 35.80 | 35.80 | 0.36% | 6,713 |
| Jul 1, 2025 | 35.59 | 35.68 | 35.54 | 35.68 | 35.68 | -0.12% | 76,464 |
| Jun 30, 2025 | 35.60 | 35.72 | 35.58 | 35.72 | 35.72 | 0.42% | 406 |
| Jun 27, 2025 | 35.52 | 35.57 | 35.44 | 35.57 | 35.57 | 0.37% | 4,006 |
| Jun 26, 2025 | 35.39 | 35.44 | 35.35 | 35.44 | 35.44 | 0.68% | 433 |
| Jun 25, 2025 | 35.16 | 35.24 | 35.14 | 35.20 | 35.20 | -0.06% | 1,680 |
| Jun 24, 2025 | 35.17 | 35.22 | 35.14 | 35.22 | 35.22 | 0.88% | 1,042 |
| Jun 23, 2025 | 34.65 | 34.91 | 34.65 | 34.91 | 34.91 | 0.67% | 996 |
| Jun 20, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.14% | 177 |
| Jun 18, 2025 | 34.86 | 34.86 | 34.73 | 34.73 | 34.73 | -0.04% | 1,804 |
| Jun 17, 2025 | 34.82 | 34.86 | 34.72 | 34.74 | 34.74 | -0.63% | 1,572 |
| Jun 16, 2025 | 34.96 | 35.05 | 34.95 | 34.96 | 34.96 | 0.74% | 585 |
| Jun 13, 2025 | 34.87 | 35.00 | 34.71 | 34.71 | 34.71 | -0.84% | 846 |
| Jun 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.25% | 348 |
| Jun 11, 2025 | 34.83 | 34.91 | 34.83 | 34.91 | 34.91 | -0.21% | 114 |