TrueShares Structured Outcome (July) ETF (JULZ)
BATS: JULZ · Real-Time Price · USD
45.92
+0.18 (0.39%)
At close: Sep 12, 2025, 4:00 PM EDT
45.92
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
JULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 45.70 | 45.92 | 45.69 | 45.92 | 45.92 | 0.39% | 2,024 |
| Sep 11, 2025 | 45.72 | 45.74 | 45.69 | 45.74 | 45.74 | 0.67% | 2,977 |
| Sep 10, 2025 | 45.40 | 45.46 | 45.35 | 45.43 | 45.43 | 0.22% | 6,041 |
| Sep 9, 2025 | 45.15 | 45.41 | 45.15 | 45.33 | 45.33 | 0.10% | 1,445 |
| Sep 8, 2025 | 45.21 | 45.64 | 45.19 | 45.29 | 45.29 | 0.41% | 1,470 |
| Sep 5, 2025 | 45.02 | 45.11 | 45.02 | 45.11 | 45.11 | -0.28% | 2,896 |
| Sep 4, 2025 | 45.06 | 45.23 | 45.02 | 45.23 | 45.23 | 0.79% | 8,445 |
| Sep 3, 2025 | 44.59 | 44.87 | 44.59 | 44.87 | 44.87 | 0.30% | 608 |
| Sep 2, 2025 | 44.61 | 44.74 | 44.40 | 44.74 | 44.74 | -0.51% | 112,760 |
| Aug 29, 2025 | 44.96 | 45.08 | 44.96 | 44.97 | 44.97 | -0.54% | 23,800 |
| Aug 28, 2025 | 45.22 | 45.22 | 45.07 | 45.21 | 45.21 | 0.22% | 435 |
| Aug 27, 2025 | 45.04 | 45.12 | 45.02 | 45.12 | 45.12 | 0.24% | 2,507 |
| Aug 26, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.28% | 228 |
| Aug 25, 2025 | 45.01 | 45.01 | 44.83 | 44.88 | 44.88 | -0.23% | 3,112 |
| Aug 22, 2025 | 44.77 | 45.09 | 44.77 | 44.99 | 44.99 | 1.21% | 5,263 |
| Aug 21, 2025 | 44.41 | 44.53 | 44.41 | 44.45 | 44.45 | -0.35% | 2,308 |
| Aug 20, 2025 | 44.66 | 44.66 | 44.59 | 44.61 | 44.61 | -0.05% | 7,007 |
| Aug 19, 2025 | 44.94 | 44.94 | 44.63 | 44.63 | 44.63 | -0.60% | 2,853 |
| Aug 18, 2025 | 44.80 | 44.94 | 44.80 | 44.90 | 44.90 | 0.04% | 3,495 |
| Aug 15, 2025 | 44.94 | 44.98 | 44.85 | 44.88 | 44.88 | -0.28% | 18,955 |
| Aug 14, 2025 | 45.01 | 45.04 | 45.00 | 45.00 | 45.00 | 0.08% | 4,260 |
| Aug 13, 2025 | 45.07 | 45.07 | 44.96 | 44.97 | 44.97 | 0.22% | 3,793 |
| Aug 12, 2025 | 44.52 | 44.90 | 44.52 | 44.87 | 44.87 | 0.92% | 1,905 |
| Aug 11, 2025 | 44.38 | 44.84 | 44.37 | 44.46 | 44.46 | -0.20% | 34,831 |
| Aug 8, 2025 | 44.47 | 44.55 | 44.47 | 44.55 | 44.55 | 0.66% | 7,264 |
| Aug 7, 2025 | 44.37 | 44.37 | 44.25 | 44.26 | 44.26 | -0.06% | 1,897 |
| Aug 6, 2025 | 44.37 | 44.40 | 44.22 | 44.29 | 44.29 | 0.63% | 1,467 |
| Aug 5, 2025 | 44.20 | 44.20 | 43.92 | 44.01 | 44.01 | -0.38% | 697 |
| Aug 4, 2025 | 44.00 | 44.18 | 44.00 | 44.18 | 44.18 | 1.15% | 5,066 |
| Aug 1, 2025 | 43.72 | 43.74 | 43.50 | 43.68 | 43.68 | -1.18% | 128,484 |
| Jul 31, 2025 | 44.55 | 44.55 | 44.16 | 44.20 | 44.20 | -0.25% | 1,158 |
| Jul 30, 2025 | 44.35 | 44.35 | 44.31 | 44.31 | 44.31 | -0.16% | 653 |
| Jul 29, 2025 | 44.50 | 44.50 | 44.38 | 44.38 | 44.38 | -0.24% | 498 |
| Jul 28, 2025 | 44.49 | 44.53 | 44.38 | 44.49 | 44.49 | -0.03% | 1,418 |
| Jul 25, 2025 | 44.57 | 44.57 | 44.47 | 44.50 | 44.50 | 0.27% | 5,124 |
| Jul 24, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.14% | 105 |
| Jul 23, 2025 | 44.08 | 44.32 | 44.08 | 44.32 | 44.32 | 0.57% | 816 |
| Jul 22, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.24% | 148 |
| Jul 21, 2025 | 44.14 | 44.14 | 43.96 | 43.96 | 43.96 | -0.03% | 1,877 |
| Jul 18, 2025 | 43.97 | 44.01 | 43.94 | 43.98 | 43.98 | -0.03% | 1,577 |
| Jul 17, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.45% | 62 |
| Jul 16, 2025 | 43.65 | 43.79 | 43.52 | 43.79 | 43.79 | 0.35% | 970 |
| Jul 15, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -0.42% | 2,314 |
| Jul 14, 2025 | 43.82 | 43.83 | 43.72 | 43.82 | 43.82 | 0.11% | 126,041 |
| Jul 11, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.22% | 414 |
| Jul 10, 2025 | 43.89 | 43.97 | 43.84 | 43.87 | 43.87 | 0.21% | 8,393 |
| Jul 9, 2025 | 43.72 | 43.78 | 43.72 | 43.78 | 43.78 | 0.47% | 478 |
| Jul 8, 2025 | 43.55 | 43.58 | 43.55 | 43.58 | 43.58 | 0.13% | 1,781 |
| Jul 7, 2025 | 43.70 | 43.70 | 43.48 | 43.52 | 43.52 | -0.77% | 1,559 |
| Jul 3, 2025 | 43.82 | 43.89 | 43.82 | 43.86 | 43.86 | 0.46% | 1,542 |