TrueShares Structured Outcome (July) ETF (JULZ)
BATS: JULZ · Real-Time Price · USD
43.32
+0.31 (0.71%)
At close: Dec 20, 2024, 3:45 PM
43.38
+0.06 (0.15%)
After-hours: Dec 20, 2024, 3:45 PM EST
JULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 43.29 | 43.59 | 43.29 | 43.32 | 43.32 | 0.71% | 2,801 |
| Dec 19, 2024 | 43.27 | 43.27 | 43.01 | 43.01 | 43.01 | -0.23% | 4,656 |
| Dec 18, 2024 | 44.04 | 44.18 | 43.05 | 43.11 | 43.11 | -2.36% | 4,953 |
| Dec 17, 2024 | 44.06 | 44.15 | 44.00 | 44.15 | 44.15 | -0.02% | 2,081 |
| Dec 16, 2024 | 44.27 | 44.27 | 44.14 | 44.16 | 44.16 | 0.24% | 1,120 |
| Dec 13, 2024 | 44.04 | 44.06 | 44.03 | 44.05 | 44.05 | -0.02% | 2,084 |
| Dec 12, 2024 | 44.20 | 44.22 | 44.06 | 44.06 | 44.06 | -0.40% | 4,240 |
| Dec 11, 2024 | 44.30 | 44.31 | 44.24 | 44.24 | 44.24 | 0.72% | 1,537 |
| Dec 10, 2024 | 44.07 | 44.10 | 43.92 | 43.92 | 43.92 | -0.24% | 16,106 |
| Dec 9, 2024 | 44.06 | 44.06 | 44.03 | 44.03 | 44.03 | -0.50% | 2,619 |
| Dec 6, 2024 | 44.35 | 44.35 | 44.19 | 44.25 | 44.25 | 0.19% | 3,946 |
| Dec 5, 2024 | 44.16 | 44.25 | 44.16 | 44.17 | 44.17 | -0.17% | 1,601 |
| Dec 4, 2024 | 44.08 | 44.24 | 44.08 | 44.24 | 44.24 | 0.46% | 3,044 |
| Dec 3, 2024 | 43.94 | 44.04 | 43.94 | 44.04 | 44.04 | 0.05% | 1,454 |
| Dec 2, 2024 | 43.93 | 44.02 | 43.93 | 44.02 | 44.02 | 0.15% | 144,782 |
| Nov 29, 2024 | 43.87 | 43.95 | 43.87 | 43.95 | 43.95 | 0.54% | 652 |
| Nov 27, 2024 | 43.80 | 43.82 | 43.61 | 43.72 | 43.72 | -0.35% | 1,678 |
| Nov 26, 2024 | 43.72 | 43.87 | 43.72 | 43.87 | 43.87 | 0.53% | 1,359 |
| Nov 25, 2024 | 43.74 | 43.74 | 43.57 | 43.64 | 43.64 | 0.23% | 1,816 |
| Nov 22, 2024 | 43.44 | 43.54 | 43.42 | 43.54 | 43.54 | 0.25% | 2,351 |
| Nov 21, 2024 | 43.34 | 43.48 | 43.34 | 43.43 | 43.43 | 0.44% | 1,142 |
| Nov 20, 2024 | 43.04 | 43.27 | 43.03 | 43.24 | 43.24 | 0.03% | 1,597 |
| Nov 19, 2024 | 43.08 | 43.24 | 43.08 | 43.22 | 43.22 | 0.31% | 1,590 |
| Nov 18, 2024 | 43.02 | 43.09 | 43.02 | 43.09 | 43.09 | 0.22% | 2,647 |
| Nov 15, 2024 | 42.99 | 43.04 | 42.92 | 43.00 | 43.00 | -0.98% | 1,973 |
| Nov 14, 2024 | 43.65 | 43.65 | 43.42 | 43.42 | 43.42 | -0.46% | 1,742 |
| Nov 13, 2024 | 43.56 | 43.77 | 43.56 | 43.62 | 43.62 | 0.04% | 1,737 |
| Nov 12, 2024 | 43.61 | 43.66 | 43.53 | 43.61 | 43.61 | -0.29% | 1,374 |
| Nov 11, 2024 | 43.72 | 43.81 | 43.72 | 43.73 | 43.73 | 0.11% | 2,352 |
| Nov 8, 2024 | 43.62 | 43.80 | 43.62 | 43.68 | 43.68 | 0.35% | 1,729 |
| Nov 7, 2024 | 43.50 | 43.55 | 43.49 | 43.53 | 43.53 | 0.52% | 3,183 |
| Nov 6, 2024 | 43.06 | 43.32 | 43.06 | 43.31 | 43.31 | 2.10% | 2,764 |
| Nov 5, 2024 | 42.30 | 42.42 | 42.30 | 42.42 | 42.42 | 0.93% | 709 |
| Nov 4, 2024 | 42.21 | 42.21 | 42.03 | 42.03 | 42.03 | -0.21% | 1,716 |
| Nov 1, 2024 | 42.31 | 42.31 | 42.12 | 42.12 | 42.12 | 0.14% | 1,344 |
| Oct 31, 2024 | 42.09 | 42.15 | 42.05 | 42.06 | 42.06 | -1.33% | 1,619 |
| Oct 30, 2024 | 42.80 | 42.80 | 42.60 | 42.62 | 42.62 | -0.25% | 1,419 |
| Oct 29, 2024 | 42.76 | 42.79 | 42.73 | 42.73 | 42.73 | 0.13% | 1,499 |
| Oct 28, 2024 | 42.73 | 42.73 | 42.67 | 42.67 | 42.67 | 0.27% | 3,445 |
| Oct 25, 2024 | 42.73 | 42.73 | 42.56 | 42.56 | 42.56 | -0.10% | 2,125 |
| Oct 24, 2024 | 42.46 | 42.60 | 42.45 | 42.60 | 42.60 | 0.20% | 6,151 |
| Oct 23, 2024 | 42.67 | 42.67 | 42.44 | 42.51 | 42.51 | -0.78% | 1,930 |
| Oct 22, 2024 | 42.71 | 42.85 | 42.69 | 42.85 | 42.85 | 0.08% | 1,871 |
| Oct 21, 2024 | 42.79 | 42.85 | 42.79 | 42.81 | 42.81 | -0.21% | 1,263 |
| Oct 18, 2024 | 42.86 | 42.96 | 42.84 | 42.90 | 42.90 | 0.27% | 1,596 |
| Oct 17, 2024 | 42.79 | 42.84 | 42.79 | 42.79 | 42.79 | 0.01% | 2,864 |
| Oct 16, 2024 | 42.61 | 42.84 | 42.61 | 42.78 | 42.78 | 0.38% | 2,063 |
| Oct 15, 2024 | 42.71 | 42.71 | 42.62 | 42.62 | 42.62 | -0.65% | 509 |
| Oct 14, 2024 | 42.59 | 42.90 | 42.59 | 42.90 | 42.90 | 0.65% | 1,009 |
| Oct 11, 2024 | 42.56 | 42.63 | 42.56 | 42.62 | 42.62 | 0.48% | 1,447 |
| Oct 10, 2024 | 42.45 | 42.45 | 42.34 | 42.42 | 42.42 | -0.17% | 4,399 |
| Oct 9, 2024 | 42.46 | 42.49 | 42.41 | 42.49 | 42.49 | 0.54% | 8,085 |
| Oct 8, 2024 | 42.05 | 42.26 | 42.05 | 42.26 | 42.26 | 0.79% | 4,457 |
| Oct 7, 2024 | 42.04 | 42.13 | 41.92 | 41.92 | 41.92 | -0.74% | 2,025 |
| Oct 4, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 0.75% | 924 |
| Oct 3, 2024 | 41.99 | 41.99 | 41.85 | 41.92 | 41.92 | -0.18% | 6,417 |
| Oct 2, 2024 | 42.03 | 42.03 | 42.00 | 42.00 | 42.00 | 0.02% | 8,635 |
| Oct 1, 2024 | 41.85 | 42.03 | 41.85 | 41.99 | 41.99 | -0.74% | 1,006 |
| Sep 30, 2024 | 42.21 | 42.30 | 42.08 | 42.30 | 42.30 | 0.30% | 1,016 |
| Sep 27, 2024 | 42.32 | 42.32 | 42.17 | 42.17 | 42.17 | -0.08% | 2,511 |
| Sep 26, 2024 | 42.18 | 42.23 | 42.17 | 42.21 | 42.21 | 0.39% | 2,118 |
| Sep 25, 2024 | 42.11 | 42.11 | 42.01 | 42.04 | 42.04 | -0.17% | 1,388 |
| Sep 24, 2024 | 42.06 | 42.15 | 42.06 | 42.11 | 42.11 | 0.23% | 1,248 |
| Sep 23, 2024 | 42.05 | 42.07 | 41.94 | 42.02 | 42.02 | 0.21% | 5,116 |
| Sep 20, 2024 | 41.78 | 42.00 | 41.77 | 41.93 | 41.93 | -0.13% | 29,470 |
| Sep 19, 2024 | 42.02 | 42.05 | 41.95 | 41.98 | 41.98 | 1.22% | 1,011 |
| Sep 18, 2024 | 41.56 | 41.73 | 41.45 | 41.48 | 41.48 | -0.10% | 3,926 |
| Sep 17, 2024 | 41.48 | 41.53 | 41.48 | 41.52 | 41.52 | -0.09% | 1,762 |
| Sep 16, 2024 | 41.43 | 41.59 | 41.43 | 41.56 | 41.56 | 0.13% | 1,211 |
| Sep 13, 2024 | 41.50 | 41.61 | 41.44 | 41.50 | 41.50 | 0.55% | 1,574 |
| Sep 12, 2024 | 41.09 | 41.33 | 41.06 | 41.28 | 41.28 | 0.56% | 1,760 |
| Sep 11, 2024 | 40.64 | 41.04 | 40.64 | 41.04 | 41.04 | 0.83% | 2,840 |
| Sep 10, 2024 | 40.61 | 40.71 | 40.61 | 40.71 | 40.71 | 0.34% | 901 |
| Sep 9, 2024 | 40.58 | 40.62 | 40.47 | 40.57 | 40.57 | 0.84% | 5,407 |
| Sep 6, 2024 | 40.25 | 40.26 | 40.22 | 40.23 | 40.23 | -1.29% | 1,121 |
| Sep 5, 2024 | 40.92 | 40.98 | 40.70 | 40.76 | 40.76 | -0.22% | 1,486 |
| Sep 4, 2024 | 40.92 | 40.92 | 40.73 | 40.85 | 40.85 | 0.01% | 12,787 |
| Sep 3, 2024 | 41.16 | 41.17 | 40.84 | 40.84 | 40.84 | -1.71% | 1,962 |
| Aug 30, 2024 | 41.42 | 41.55 | 41.26 | 41.55 | 41.55 | 0.81% | 4,832 |
| Aug 29, 2024 | 41.54 | 41.54 | 41.22 | 41.22 | 41.22 | -0.11% | 2,218 |
| Aug 28, 2024 | 41.24 | 41.26 | 41.21 | 41.26 | 41.26 | -0.34% | 3,246 |
| Aug 27, 2024 | 41.46 | 41.50 | 41.38 | 41.41 | 41.41 | 0.16% | 4,136 |
| Aug 26, 2024 | 41.49 | 41.49 | 41.34 | 41.34 | 41.34 | -0.26% | 2,850 |
| Aug 23, 2024 | 41.41 | 41.45 | 41.29 | 41.45 | 41.45 | 0.92% | 1,962 |
| Aug 22, 2024 | 41.38 | 41.40 | 41.07 | 41.07 | 41.07 | -0.73% | 1,665 |
| Aug 21, 2024 | 41.31 | 41.39 | 41.27 | 41.37 | 41.37 | 0.29% | 1,376 |
| Aug 20, 2024 | 41.25 | 41.29 | 41.19 | 41.25 | 41.25 | -0.07% | 4,989 |
| Aug 19, 2024 | 41.19 | 41.30 | 41.19 | 41.28 | 41.28 | 0.70% | 7,447 |
| Aug 16, 2024 | 40.86 | 41.07 | 40.86 | 40.99 | 40.99 | 0.08% | 4,743 |
| Aug 15, 2024 | 40.85 | 40.99 | 40.85 | 40.96 | 40.96 | 1.19% | 6,054 |
| Aug 14, 2024 | 40.31 | 40.48 | 40.23 | 40.48 | 40.48 | 0.43% | 1,231 |
| Aug 13, 2024 | 40.07 | 40.31 | 40.00 | 40.31 | 40.31 | 1.26% | 3,912 |
| Aug 12, 2024 | 39.82 | 40.00 | 39.80 | 39.80 | 39.80 | -0.02% | 8,183 |
| Aug 9, 2024 | 39.64 | 39.84 | 39.64 | 39.81 | 39.81 | 0.43% | 70,108 |
| Aug 8, 2024 | 39.55 | 39.68 | 39.50 | 39.64 | 39.64 | 1.66% | 3,572 |
| Aug 7, 2024 | 39.70 | 39.70 | 38.99 | 38.99 | 38.99 | -0.64% | 3,277 |
| Aug 6, 2024 | 39.42 | 39.66 | 39.24 | 39.24 | 39.24 | 1.02% | 227,988 |
| Aug 5, 2024 | 38.52 | 39.15 | 38.39 | 38.85 | 38.85 | -2.76% | 5,760 |
| Aug 2, 2024 | 40.03 | 40.03 | 39.69 | 39.95 | 39.95 | -1.14% | 67,785 |
| Aug 1, 2024 | 41.05 | 41.05 | 40.38 | 40.41 | 40.41 | -1.08% | 318,043 |