TrueShares Structured Outcome (July) ETF (JULZ)
BATS: JULZ · Real-Time Price · USD
38.52
+0.47 (1.24%)
Apr 24, 2025, 4:00 PM EDT - Market closed
JULZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 39.26 | 39.54 | 39.19 | 39.54 | 39.54 | 1.18% | 1,446 |
Apr 23, 2025 | 39.27 | 39.27 | 39.00 | 39.08 | 39.08 | 1.12% | 3,086 |
Apr 22, 2025 | 38.36 | 38.70 | 38.36 | 38.65 | 38.65 | 1.59% | 1,750 |
Apr 21, 2025 | 38.18 | 38.18 | 37.78 | 38.05 | 38.05 | -1.33% | 2,111 |
Apr 17, 2025 | 38.69 | 38.78 | 38.56 | 38.56 | 38.56 | 0.31% | 1,029 |
Apr 16, 2025 | 38.78 | 38.78 | 38.24 | 38.44 | 38.44 | -1.64% | 1,427 |
Apr 15, 2025 | 39.16 | 39.16 | 38.99 | 39.08 | 39.08 | -0.07% | 1,509 |
Apr 14, 2025 | 39.20 | 39.20 | 38.95 | 39.11 | 39.11 | 0.68% | 1,684 |
Apr 11, 2025 | 37.75 | 38.84 | 37.75 | 38.84 | 38.84 | 1.31% | 1,773 |
Apr 10, 2025 | 38.55 | 38.55 | 37.96 | 38.34 | 38.34 | -2.65% | 1,191 |
Apr 9, 2025 | 38.89 | 39.55 | 38.80 | 39.39 | 39.39 | 7.12% | 2,386 |
Apr 8, 2025 | 38.38 | 38.45 | 36.77 | 36.77 | 36.77 | -1.07% | 5,884 |
Apr 7, 2025 | 36.83 | 37.61 | 36.81 | 37.17 | 37.17 | -0.78% | 5,823 |
Apr 4, 2025 | 38.02 | 38.21 | 37.46 | 37.46 | 37.46 | -4.16% | 2,242 |
Apr 3, 2025 | 39.32 | 39.52 | 39.05 | 39.08 | 39.08 | -3.38% | 6,352 |
Apr 2, 2025 | 40.16 | 40.49 | 40.16 | 40.45 | 40.45 | 0.40% | 6,745 |
Apr 1, 2025 | 40.07 | 40.61 | 40.05 | 40.29 | 40.29 | 0.45% | 66,143 |
Mar 31, 2025 | 39.60 | 40.13 | 39.60 | 40.11 | 40.11 | 0.30% | 148,719 |
Mar 28, 2025 | 40.49 | 40.49 | 39.93 | 39.99 | 39.99 | -1.40% | 1,561 |
Mar 27, 2025 | 40.62 | 40.67 | 40.56 | 40.56 | 40.56 | -0.19% | 2,571 |
Mar 26, 2025 | 41.04 | 41.04 | 40.57 | 40.64 | 40.64 | -0.77% | 3,795 |
Mar 25, 2025 | 41.03 | 41.03 | 40.85 | 40.95 | 40.95 | 0.02% | 1,739 |
Mar 24, 2025 | 40.89 | 40.95 | 40.80 | 40.94 | 40.94 | 1.16% | 6,244 |
Mar 21, 2025 | 40.18 | 40.48 | 40.12 | 40.48 | 40.48 | 0.15% | 2,129 |
Mar 20, 2025 | 40.63 | 40.63 | 40.41 | 40.41 | 40.41 | -0.11% | 2,137 |
Mar 19, 2025 | 40.38 | 40.61 | 40.29 | 40.46 | 40.46 | 0.74% | 102,118 |
Mar 18, 2025 | 40.16 | 40.16 | 40.11 | 40.16 | 40.16 | -0.82% | 1,170 |
Mar 17, 2025 | 40.46 | 40.57 | 40.33 | 40.50 | 40.50 | 0.48% | 2,434 |
Mar 14, 2025 | 39.99 | 40.30 | 39.96 | 40.30 | 40.30 | 1.54% | 2,129 |
Mar 13, 2025 | 40.03 | 40.03 | 39.60 | 39.69 | 39.69 | -1.03% | 1,881 |
Mar 12, 2025 | 39.97 | 40.22 | 39.97 | 40.10 | 40.10 | 0.43% | 2,407 |
Mar 11, 2025 | 40.15 | 40.15 | 39.88 | 39.93 | 39.93 | -0.42% | 7,610 |
Mar 10, 2025 | 40.44 | 40.44 | 40.00 | 40.10 | 40.10 | -2.16% | 3,676 |
Mar 7, 2025 | 40.64 | 41.07 | 40.60 | 40.98 | 40.98 | 0.44% | 5,489 |
Mar 6, 2025 | 41.08 | 41.08 | 40.73 | 40.80 | 40.80 | -1.53% | 1,668 |
Mar 5, 2025 | 41.10 | 41.46 | 40.89 | 41.44 | 41.44 | 1.04% | 3,134 |
Mar 4, 2025 | 40.90 | 41.35 | 40.86 | 41.01 | 41.01 | -0.91% | 9,266 |
Mar 3, 2025 | 41.90 | 41.90 | 41.39 | 41.39 | 41.39 | -1.26% | 11,177 |
Feb 28, 2025 | 41.59 | 41.92 | 41.40 | 41.92 | 41.92 | 1.01% | 4,730 |
Feb 27, 2025 | 41.87 | 42.08 | 41.50 | 41.50 | 41.50 | -1.22% | 5,512 |
Feb 26, 2025 | 42.24 | 42.33 | 41.88 | 42.02 | 42.02 | -0.01% | 9,841 |
Feb 25, 2025 | 42.22 | 42.22 | 41.91 | 42.02 | 42.02 | -0.41% | 57,185 |
Feb 24, 2025 | 42.24 | 42.44 | 42.19 | 42.19 | 42.19 | -0.41% | 1,490 |
Feb 21, 2025 | 42.88 | 42.88 | 42.36 | 42.37 | 42.37 | -1.39% | 3,562 |
Feb 20, 2025 | 42.86 | 43.00 | 42.85 | 42.96 | 42.96 | -0.35% | 2,885 |
Feb 19, 2025 | 42.97 | 43.11 | 42.95 | 43.11 | 43.11 | 0.32% | 2,088 |
Feb 18, 2025 | 42.99 | 42.99 | 42.86 | 42.98 | 42.98 | 0.09% | 2,597 |
Feb 14, 2025 | 43.00 | 43.03 | 42.88 | 42.94 | 42.94 | 0.02% | 4,499 |
Feb 13, 2025 | 42.72 | 42.93 | 42.72 | 42.93 | 42.93 | 0.82% | 803 |
Feb 12, 2025 | 42.41 | 42.60 | 42.41 | 42.58 | 42.58 | -0.25% | 2,648 |