TrueShares Structured Outcome (July) ETF (JULZ)
BATS: JULZ · Real-Time Price · USD
45.61
-0.96 (-2.05%)
At close: Oct 10, 2025, 4:00 PM EDT
45.61
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
JULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 46.56 | 46.56 | 46.56 | 46.57 | - | - | 1,301 |
| Oct 9, 2025 | 46.55 | 46.57 | 46.55 | 46.57 | 46.57 | -0.29% | 320 |
| Oct 8, 2025 | 46.70 | 46.77 | 46.61 | 46.71 | 46.71 | 0.49% | 2,197 |
| Oct 7, 2025 | 46.58 | 46.58 | 46.42 | 46.48 | 46.48 | -0.36% | 790 |
| Oct 6, 2025 | 46.66 | 46.67 | 46.58 | 46.65 | 46.65 | 0.28% | 3,915 |
| Oct 3, 2025 | 46.62 | 46.62 | 46.52 | 46.52 | 46.52 | 0.07% | 7,359 |
| Oct 2, 2025 | 46.46 | 46.57 | 46.40 | 46.48 | 46.48 | 0.11% | 497 |
| Oct 1, 2025 | 46.42 | 46.55 | 46.33 | 46.43 | 46.43 | 0.17% | 78,541 |
| Sep 30, 2025 | 46.17 | 46.35 | 46.15 | 46.35 | 46.35 | 0.22% | 1,428 |
| Sep 29, 2025 | 46.31 | 46.31 | 46.18 | 46.25 | 46.25 | 0.26% | 2,594 |
| Sep 26, 2025 | 45.91 | 46.14 | 45.91 | 46.13 | 46.13 | 0.56% | 917 |
| Sep 25, 2025 | 45.75 | 45.94 | 45.73 | 45.87 | 45.87 | -0.38% | 5,029 |
| Sep 24, 2025 | 46.12 | 46.12 | 46.01 | 46.05 | 46.05 | -0.27% | 1,788 |
| Sep 23, 2025 | 46.31 | 46.31 | 46.16 | 46.17 | 46.17 | -0.46% | 774 |
| Sep 22, 2025 | 46.31 | 46.43 | 46.31 | 46.39 | 46.39 | 0.37% | 403 |
| Sep 19, 2025 | 46.03 | 46.22 | 46.02 | 46.22 | 46.22 | 0.60% | 5,285 |
| Sep 18, 2025 | 46.07 | 46.17 | 45.94 | 45.94 | 45.94 | 0.37% | 2,624 |
| Sep 17, 2025 | 45.90 | 46.24 | 45.66 | 45.77 | 45.77 | -0.13% | 8,732 |
| Sep 16, 2025 | 45.89 | 45.95 | 45.80 | 45.83 | 45.83 | -0.17% | 2,125 |
| Sep 15, 2025 | 45.94 | 45.94 | 45.80 | 45.91 | 45.91 | -0.02% | 7,577 |
| 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 |