TrueShares Structured Outcome (January) ETF (JANZ)
BATS: JANZ · Real-Time Price · USD
37.38
-0.74 (-1.93%)
At close: Oct 10, 2025, 4:00 PM EDT
37.38
0.00 (0.00%)
After-hours: Oct 10, 2025, 8:00 PM EDT
JANZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 37.65 | 37.65 | 37.38 | 37.38 | 37.38 | -1.93% | 987 |
| Oct 9, 2025 | 38.13 | 38.13 | 38.12 | 38.12 | 38.12 | -0.31% | 259 |
| Oct 8, 2025 | 38.23 | 38.26 | 38.17 | 38.24 | 38.24 | 0.45% | 1,297 |
| Oct 7, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.36% | 296 |
| Oct 6, 2025 | 38.13 | 38.20 | 38.13 | 38.20 | 38.20 | 0.32% | 295 |
| Oct 3, 2025 | 38.12 | 38.16 | 38.08 | 38.08 | 38.08 | - | 2,082 |
| Oct 2, 2025 | 38.05 | 38.08 | 38.05 | 38.08 | 38.08 | 0.11% | 375 |
| Oct 1, 2025 | 37.95 | 38.15 | 37.95 | 38.04 | 38.04 | 0.21% | 15,419 |
| Sep 30, 2025 | 37.74 | 37.96 | 37.74 | 37.96 | 37.96 | 0.43% | 1,744 |
| Sep 29, 2025 | 37.85 | 37.85 | 37.74 | 37.80 | 37.80 | 0.10% | 930 |
| Sep 26, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.46% | 248 |
| Sep 25, 2025 | 37.50 | 37.59 | 37.50 | 37.59 | 37.59 | -0.35% | 1,449 |
| Sep 24, 2025 | 37.73 | 37.73 | 37.72 | 37.72 | 37.72 | -0.19% | 124 |
| Sep 23, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.53% | 143 |
| Sep 22, 2025 | 37.75 | 37.99 | 37.75 | 37.99 | 37.99 | 0.41% | 1,340 |
| Sep 19, 2025 | 37.70 | 37.84 | 37.70 | 37.84 | 37.84 | 0.39% | 1,398 |
| Sep 18, 2025 | 37.75 | 37.75 | 37.69 | 37.69 | 37.69 | 0.44% | 1,078 |
| Sep 17, 2025 | 37.50 | 37.54 | 37.46 | 37.53 | 37.53 | -0.16% | 1,259 |
| Sep 16, 2025 | 37.62 | 37.63 | 37.52 | 37.59 | 37.59 | -0.07% | 2,835 |
| Sep 15, 2025 | 37.53 | 37.61 | 37.53 | 37.61 | 37.61 | 0.36% | 757 |
| Sep 12, 2025 | 37.44 | 37.48 | 37.44 | 37.48 | 37.48 | - | 1,918 |
| Sep 11, 2025 | 37.45 | 37.48 | 37.41 | 37.48 | 37.48 | 0.69% | 825 |
| Sep 10, 2025 | 37.27 | 37.27 | 37.20 | 37.22 | 37.22 | 0.23% | 498 |
| Sep 9, 2025 | 37.02 | 37.14 | 36.99 | 37.14 | 37.14 | 0.23% | 2,456 |
| Sep 8, 2025 | 36.97 | 37.05 | 36.97 | 37.05 | 37.05 | 0.22% | 1,032 |
| Sep 5, 2025 | 36.94 | 37.02 | 36.79 | 36.97 | 36.97 | -0.26% | 2,493 |
| Sep 4, 2025 | 36.93 | 37.07 | 36.90 | 37.07 | 37.07 | 0.80% | 1,054 |
| Sep 3, 2025 | 36.74 | 36.77 | 36.70 | 36.77 | 36.77 | 0.24% | 478 |
| Sep 2, 2025 | 36.51 | 36.68 | 36.42 | 36.68 | 36.68 | -0.43% | 41,285 |
| Aug 29, 2025 | 36.80 | 36.87 | 36.79 | 36.84 | 36.84 | -0.57% | 32,641 |
| Aug 28, 2025 | 36.91 | 37.05 | 36.91 | 37.05 | 37.05 | 0.19% | 1,694 |
| Aug 27, 2025 | 36.91 | 36.98 | 36.91 | 36.98 | 36.98 | 0.24% | 881 |
| Aug 26, 2025 | 36.71 | 36.89 | 36.71 | 36.89 | 36.89 | 0.30% | 337 |
| Aug 25, 2025 | 36.81 | 36.81 | 36.78 | 36.78 | 36.78 | -0.28% | 1,909 |
| Aug 22, 2025 | 36.71 | 36.93 | 36.71 | 36.88 | 36.88 | 1.13% | 14,392 |
| 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 |