TrueShares Structured Outcome (January) ETF (JANZ)
BATS: JANZ · Real-Time Price · USD
42.27
+0.27 (0.63%)
At close: Aug 13, 2026, 4:00 PM EDT
42.27
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:10 PM EDT
JANZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 42.01 | 42.35 | 42.01 | 42.00 | - | - | 142 |
| 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 |
| Jun 24, 2026 | 40.43 | 40.43 | 40.24 | 40.33 | 40.33 | -0.26% | 3,034 |
| Jun 23, 2026 | 40.47 | 40.47 | 40.35 | 40.43 | 40.43 | -1.06% | 1,288 |
| Jun 22, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -0.35% | 995 |
| Jun 18, 2026 | 41.01 | 41.01 | 40.95 | 41.01 | 41.01 | 0.93% | 2,459 |
| Jun 17, 2026 | 40.80 | 40.83 | 40.63 | 40.63 | 40.63 | -1.08% | 8,659 |
| Jun 16, 2026 | 41.11 | 41.13 | 41.08 | 41.08 | 41.07 | -0.30% | 590 |
| Jun 15, 2026 | 41.20 | 41.25 | 41.20 | 41.20 | 41.20 | 1.38% | 2,054 |
| Jun 12, 2026 | 40.48 | 40.64 | 40.48 | 40.64 | 40.64 | 0.40% | 1,987 |
| Jun 11, 2026 | 40.12 | 40.47 | 39.89 | 40.47 | 40.47 | 1.27% | 4,081 |
| Jun 10, 2026 | 40.41 | 40.41 | 39.97 | 39.97 | 39.97 | -1.13% | 1,325 |
| 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 |