TrueShares Structured Outcome (January) ETF (JANZ)

JANZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	40.19	40.41	40.01	40.17	40.17	-0.63%	358
Jun 9, 2026	40.61	40.66	39.97	40.42	40.42	-0.29%	9,652
Jun 8, 2026	40.64	40.68	40.54	40.54	40.54	0.29%	679
Jun 5, 2026	41.03	41.03	40.42	40.42	40.42	-2.31%	7,503
Jun 4, 2026	41.25	41.38	41.25	41.38	41.38	0.32%	237
Jun 3, 2026	41.33	41.33	41.22	41.25	41.25	-0.55%	4,327
Jun 2, 2026	41.47	41.47	41.47	41.47	41.47	0.13%	106
Jun 1, 2026	41.27	41.49	41.27	41.42	41.42	0.14%	19,951
May 29, 2026	41.40	41.40	41.28	41.36	41.36	0.24%	3,596
May 28, 2026	41.07	41.27	41.07	41.26	41.26	0.49%	2,812
May 27, 2026	41.07	41.07	41.02	41.06	41.06	0.01%	8,139
May 26, 2026	41.08	41.08	41.01	41.06	41.06	0.54%	1,177
May 22, 2026	40.84	40.84	40.84	40.84	40.84	0.36%	148
May 21, 2026	40.59	40.73	40.59	40.69	40.69	0.15%	816
May 20, 2026	40.35	40.63	40.35	40.63	40.63	0.91%	1,517
May 19, 2026	40.41	40.47	40.24	40.26	40.26	-0.58%	1,174
May 18, 2026	40.54	40.54	40.32	40.49	40.49	-0.10%	3,734
May 15, 2026	40.61	40.66	40.50	40.53	40.53	-1.03%	4,948
May 14, 2026	40.84	40.96	40.84	40.96	40.96	0.62%	2,797
May 13, 2026	40.51	40.70	40.51	40.70	40.70	0.56%	446
May 12, 2026	40.24	40.47	40.24	40.47	40.47	-0.21%	1,337
May 11, 2026	40.52	40.59	40.52	40.56	40.56	0.23%	1,019
May 8, 2026	40.38	40.49	40.38	40.47	40.47	0.62%	5,035
May 7, 2026	40.35	40.35	40.11	40.22	40.22	-0.28%	2,294
May 6, 2026	40.20	40.33	40.09	40.33	40.33	1.25%	6,698
May 5, 2026	39.81	39.92	39.81	39.83	39.83	0.58%	7,297
May 4, 2026	39.55	39.60	39.49	39.60	39.60	-0.31%	725,451
May 1, 2026	39.81	39.90	39.68	39.72	39.72	0.33%	6,166
Apr 30, 2026	39.30	39.70	39.29	39.59	39.59	0.76%	665,228
Apr 29, 2026	39.26	39.33	39.17	39.29	39.29	-0.20%	4,703
Apr 28, 2026	39.28	39.37	39.24	39.37	39.37	-0.33%	3,545
Apr 27, 2026	39.41	39.50	39.41	39.50	39.50	0.22%	2,690
Apr 24, 2026	39.18	39.43	39.16	39.42	39.41	0.51%	3,601
Apr 23, 2026	39.31	39.33	39.09	39.21	39.21	-0.18%	4,902
Apr 22, 2026	39.26	39.31	39.18	39.29	39.29	0.72%	4,579
Apr 21, 2026	39.25	39.26	39.00	39.00	39.00	-0.46%	3,870
Apr 20, 2026	39.18	39.22	39.11	39.19	39.19	-0.17%	2,837
Apr 17, 2026	39.34	39.34	39.20	39.25	39.25	0.82%	6,410
Apr 16, 2026	38.78	38.93	38.76	38.93	38.93	0.26%	4,645
Apr 15, 2026	38.65	38.83	38.65	38.83	38.83	0.67%	5,611
Apr 14, 2026	38.38	38.64	38.38	38.57	38.57	0.73%	2,745
Apr 13, 2026	37.93	38.29	37.93	38.29	38.29	0.91%	3,587
Apr 10, 2026	38.06	38.06	37.90	37.95	37.95	-0.15%	4,439
Apr 9, 2026	37.79	38.06	37.76	38.00	38.00	0.55%	3,961
Apr 8, 2026	37.78	37.91	37.61	37.79	37.79	1.82%	6,543
Apr 7, 2026	36.86	37.12	36.85	37.12	37.12	-0.04%	3,435
Apr 6, 2026	37.11	37.18	37.00	37.13	37.13	0.22%	3,828
Apr 2, 2026	36.87	37.07	36.87	37.05	37.05	0.15%	4,451
Apr 1, 2026	36.91	37.15	36.91	37.00	37.00	0.64%	10,848
Mar 31, 2026	36.43	36.76	36.35	36.76	36.76	2.03%	2,351

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.