TrueShares Structured Outcome (January) ETF (JANZ)

JANZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.26	39.36	39.26	39.30	39.30	-0.51%	20
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
Mar 30, 2026	36.19	36.19	35.96	36.03	36.03	-0.21%	4,819
Mar 27, 2026	36.36	36.36	36.10	36.10	36.10	-1.35%	2,832
Mar 26, 2026	36.92	36.92	36.60	36.60	36.60	-1.21%	3,318
Mar 25, 2026	37.06	37.13	36.97	37.05	37.05	0.37%	2,196
Mar 24, 2026	36.89	36.96	36.82	36.91	36.91	-0.38%	6,085
Mar 23, 2026	37.27	37.33	36.91	37.05	37.05	0.99%	2,853
Mar 20, 2026	36.87	36.92	36.63	36.69	36.69	-1.12%	4,371
Mar 19, 2026	37.05	37.21	36.92	37.10	37.10	-0.18%	6,156
Mar 18, 2026	37.37	37.43	37.17	37.17	37.17	-0.96%	5,291
Mar 17, 2026	37.64	37.64	37.53	37.53	37.53	0.19%	4,788
Mar 16, 2026	37.43	37.49	37.38	37.46	37.46	0.80%	2,062
Mar 13, 2026	37.44	37.52	37.06	37.16	37.16	-0.56%	7,739
Mar 12, 2026	37.52	37.57	37.37	37.37	37.37	-1.19%	3,975
Mar 11, 2026	37.75	37.84	37.63	37.82	37.82	0.19%	4,085
Mar 10, 2026	37.76	38.08	37.73	37.75	37.75	-0.21%	14,476
Mar 9, 2026	37.40	37.89	37.33	37.83	37.83	0.73%	5,450
Mar 6, 2026	37.59	37.76	37.54	37.56	37.56	-1.05%	4,382
Mar 5, 2026	38.11	38.11	37.77	37.96	37.96	-0.53%	3,947
Mar 4, 2026	37.99	38.27	37.99	38.16	38.16	0.65%	6,544
Mar 3, 2026	37.56	38.04	37.51	37.91	37.91	-0.80%	5,500
Mar 2, 2026	38.03	38.30	38.00	38.22	38.22	0.15%	7,954
Feb 27, 2026	38.00	38.17	38.00	38.16	38.16	-0.43%	14,132
Feb 26, 2026	38.26	38.41	38.15	38.32	38.32	-0.45%	5,505
Feb 25, 2026	38.44	38.53	38.38	38.50	38.50	0.62%	7,397
Feb 24, 2026	37.94	38.31	37.94	38.26	38.26	0.67%	4,177
Feb 23, 2026	38.18	38.18	37.93	38.01	38.01	-0.59%	13,179
Feb 20, 2026	38.14	38.38	38.13	38.23	38.23	0.35%	14,484
Feb 19, 2026	38.09	38.15	38.02	38.10	38.10	-0.30%	7,236
Feb 18, 2026	38.27	38.35	38.14	38.21	38.21	0.45%	4,343
Feb 17, 2026	37.91	38.10	37.91	38.04	38.04	0.19%	3,077

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.