TrueShares Structured Outcome (July) ETF (JULZ)
BATS: JULZ · Real-Time Price · USD
44.99
+0.54 (1.21%)
At close: Aug 22, 2025, 4:00 PM
44.99
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
JULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 43.51 | 43.66 | 43.51 | 43.66 | 43.66 | 0.46% | 92,800 |
| Jul 1, 2025 | 43.44 | 43.50 | 43.41 | 43.46 | 43.46 | -0.03% | 96,662 |
| Jun 30, 2025 | 43.44 | 43.47 | 43.28 | 43.47 | 43.47 | 0.54% | 3,198 |
| Jun 27, 2025 | 43.26 | 43.26 | 43.24 | 43.24 | 43.24 | 0.40% | 386 |
| Jun 26, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.76% | 481 |
| Jun 25, 2025 | 42.80 | 42.84 | 42.74 | 42.74 | 42.74 | -0.02% | 715 |
| Jun 24, 2025 | 42.70 | 42.76 | 42.70 | 42.75 | 42.75 | 1.02% | 493 |
| Jun 23, 2025 | 41.97 | 42.32 | 41.93 | 42.32 | 42.32 | 0.91% | 3,102 |
| Jun 20, 2025 | 42.13 | 42.13 | 41.93 | 41.93 | 41.93 | -0.20% | 1,048 |
| Jun 18, 2025 | 42.20 | 42.20 | 42.02 | 42.02 | 42.02 | -0.05% | 568 |
| Jun 17, 2025 | 42.26 | 42.26 | 42.02 | 42.04 | 42.04 | -0.66% | 1,478 |
| Jun 16, 2025 | 42.32 | 42.40 | 42.29 | 42.32 | 42.32 | 0.84% | 1,031 |
| Jun 13, 2025 | 42.22 | 42.34 | 41.97 | 41.97 | 41.97 | -0.99% | 903 |
| Jun 12, 2025 | 42.30 | 42.42 | 42.30 | 42.39 | 42.39 | 0.26% | 1,405 |