TrueShares Structured Outcome (January) ETF (JANZ)
BATS: JANZ · Real-Time Price · USD
41.98
+0.38 (0.90%)
At close: Sep 3, 2026, 4:00 PM EDT
41.98
0.00 (0.00%)
After-hours: Sep 3, 2026, 8:00 PM EDT
JANZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 0.25% | 1 |
| Sep 2, 2026 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 0.48% | 134 |
| Sep 1, 2026 | 41.45 | 41.58 | 41.41 | 41.41 | 41.41 | -0.76% | 7,772 |
| Aug 31, 2026 | 41.74 | 41.74 | 41.73 | 41.73 | 41.73 | -0.27% | 296 |
| Aug 28, 2026 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -0.19% | 47 |
| Aug 27, 2026 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.55% | 586 |
| Aug 26, 2026 | 41.62 | 41.69 | 41.62 | 41.69 | 41.69 | 0.02% | 1,073 |
| Aug 25, 2026 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.24% | 163 |
| Aug 24, 2026 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | -0.24% | 186 |
| Aug 21, 2026 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.39% | 1,028 |
| Aug 20, 2026 | 41.67 | 41.67 | 41.52 | 41.52 | 41.52 | -0.72% | 709 |
| Aug 19, 2026 | 41.85 | 41.92 | 41.82 | 41.82 | 41.82 | 0.09% | 2,873 |
| Aug 18, 2026 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -0.62% | 1,310 |
| Aug 17, 2026 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | -0.37% | 1,076 |
| Aug 14, 2026 | 42.16 | 42.19 | 42.15 | 42.19 | 42.19 | -0.17% | 968 |
| Aug 13, 2026 | 42.20 | 42.27 | 42.20 | 42.27 | 42.27 | 0.63% | 760 |
| Aug 12, 2026 | 42.01 | 42.08 | 42.00 | 42.00 | 42.00 | 0.24% | 6,879 |
| Aug 11, 2026 | 42.05 | 42.13 | 41.90 | 41.90 | 41.90 | -0.24% | 1,551 |
| Aug 10, 2026 | 42.02 | 42.03 | 42.00 | 42.00 | 42.00 | -0.05% | 3,507 |
| Aug 7, 2026 | 41.94 | 42.04 | 41.94 | 42.02 | 42.02 | 0.53% | 3,112 |
| Aug 6, 2026 | 41.81 | 41.81 | 41.80 | 41.80 | 41.80 | -0.43% | 421 |
| Aug 5, 2026 | 42.03 | 42.03 | 41.95 | 41.98 | 41.98 | -0.05% | 6,436 |
| Aug 4, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.57% | 160 |
| Aug 3, 2026 | 41.13 | 41.35 | 41.12 | 41.35 | 41.35 | 1.09% | 16,069 |
| Jul 31, 2026 | 40.77 | 40.91 | 40.76 | 40.91 | 40.91 | 0.71% | 7,047 |
| Jul 30, 2026 | 40.58 | 40.68 | 40.58 | 40.62 | 40.62 | 1.27% | 358 |
| Jul 29, 2026 | 40.25 | 40.57 | 40.11 | 40.11 | 40.11 | -1.26% | 20,262 |
| Jul 28, 2026 | 40.44 | 40.62 | 40.44 | 40.62 | 40.62 | 0.26% | 1,383 |
| Jul 27, 2026 | 40.67 | 40.67 | 40.39 | 40.51 | 40.51 | 0.08% | 3,164 |
| Jul 24, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.04% | 169 |
| Jul 23, 2026 | 40.50 | 40.50 | 40.46 | 40.46 | 40.46 | -1.14% | 944 |
| Jul 22, 2026 | 41.00 | 41.00 | 40.93 | 40.93 | 40.93 | -0.05% | 174 |
| Jul 21, 2026 | 40.90 | 40.95 | 40.90 | 40.95 | 40.95 | 0.69% | 425 |
| Jul 20, 2026 | 40.70 | 40.70 | 40.67 | 40.67 | 40.67 | -0.17% | 734 |
| Jul 17, 2026 | 40.67 | 40.74 | 40.67 | 40.74 | 40.74 | -0.79% | 487 |
| Jul 16, 2026 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -0.40% | 86 |
| Jul 15, 2026 | 41.21 | 41.23 | 41.21 | 41.23 | 41.23 | 0.18% | 317 |
| Jul 14, 2026 | 41.13 | 41.15 | 41.13 | 41.15 | 41.15 | 0.38% | 769 |
| Jul 13, 2026 | 41.13 | 41.13 | 41.00 | 41.00 | 41.00 | -0.68% | 371 |
| Jul 10, 2026 | 41.24 | 41.28 | 41.24 | 41.28 | 41.28 | 0.42% | 534 |
| Jul 9, 2026 | 41.06 | 41.11 | 41.06 | 41.10 | 41.10 | 0.66% | 979 |
| Jul 8, 2026 | 40.79 | 40.83 | 40.77 | 40.83 | 40.83 | -0.30% | 816 |
| Jul 7, 2026 | 40.94 | 40.96 | 40.92 | 40.96 | 40.96 | -0.38% | 555 |
| Jul 6, 2026 | 40.98 | 41.11 | 40.98 | 41.11 | 41.11 | 0.71% | 366 |
| Jul 2, 2026 | 40.81 | 40.82 | 40.81 | 40.82 | 40.82 | -0.14% | 1,190 |
| Jul 1, 2026 | 40.86 | 41.08 | 40.86 | 40.88 | 40.88 | -0.18% | 38,528 |
| Jun 30, 2026 | 40.85 | 40.96 | 40.85 | 40.96 | 40.96 | 0.76% | 1,020 |
| Jun 29, 2026 | 40.43 | 40.65 | 40.34 | 40.65 | 40.65 | 1.77% | 3,291 |
| Jun 26, 2026 | 40.40 | 40.40 | 39.94 | 39.94 | 39.94 | -0.89% | 3,356 |
| Jun 25, 2026 | 40.46 | 40.46 | 40.30 | 40.30 | 40.30 | -0.07% | 1,470 |