TrueShares Structured Outcome (July) ETF (JULZ)
BATS: JULZ · Real-Time Price · USD
46.33
-0.09 (-0.20%)
At close: Aug 28, 2026, 4:00 PM EDT
46.33
0.00 (0.00%)
After-hours: Aug 28, 2026, 6:30 PM EDT
JULZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 46.42 | 46.59 | 46.39 | 46.42 | - | - | 10 |
| Aug 27, 2026 | 46.35 | 46.42 | 46.35 | 46.42 | 46.42 | 0.50% | 1,063 |
| Aug 26, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.03% | 761 |
| Aug 25, 2026 | 46.11 | 46.18 | 46.11 | 46.18 | 46.18 | 0.25% | 1,014 |
| Aug 24, 2026 | 46.07 | 46.14 | 46.06 | 46.06 | 46.06 | -0.23% | 4,617 |
| Aug 21, 2026 | 46.15 | 46.17 | 46.15 | 46.17 | 46.17 | 0.35% | 4,337 |
| Aug 20, 2026 | 46.15 | 46.15 | 46.01 | 46.01 | 46.01 | -0.63% | 849 |
| Aug 19, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.11% | 567 |
| Aug 18, 2026 | 46.35 | 46.35 | 46.25 | 46.25 | 46.25 | -0.53% | 1,532 |
| Aug 17, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.39% | 749 |
| Aug 14, 2026 | 46.65 | 46.68 | 46.65 | 46.68 | 46.68 | -0.13% | 999 |
| Aug 13, 2026 | 46.73 | 46.74 | 46.64 | 46.74 | 46.74 | 0.56% | 1,171 |
| Aug 12, 2026 | 46.49 | 46.51 | 46.45 | 46.48 | 46.48 | 0.21% | 1,519 |
| Aug 11, 2026 | 46.41 | 46.44 | 46.35 | 46.38 | 46.38 | -0.27% | 2,314 |
| Aug 10, 2026 | 46.51 | 46.52 | 46.51 | 46.51 | 46.51 | -0.05% | 6,071 |
| Aug 7, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.47% | 535 |
| Aug 6, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.26% | 81 |
| Aug 5, 2026 | 46.60 | 46.65 | 46.43 | 46.43 | 46.43 | -0.05% | 1,297 |
| Aug 4, 2026 | 46.10 | 46.48 | 46.10 | 46.46 | 46.46 | 1.41% | 2,574 |
| Aug 3, 2026 | 45.68 | 45.81 | 45.68 | 45.81 | 45.81 | 1.00% | 47,993 |
| Jul 31, 2026 | 45.23 | 45.36 | 45.23 | 45.36 | 45.36 | 0.70% | 587 |
| Jul 30, 2026 | 44.82 | 45.04 | 44.82 | 45.04 | 45.04 | 1.17% | 332 |
| Jul 29, 2026 | 44.73 | 44.77 | 44.52 | 44.52 | 44.52 | -1.16% | 4,786 |
| Jul 28, 2026 | 44.87 | 45.04 | 44.87 | 45.04 | 45.04 | 0.24% | 1,177 |
| Jul 27, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.08% | 131 |
| Jul 24, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.04% | 138 |
| Jul 23, 2026 | 45.00 | 45.00 | 44.92 | 44.92 | 44.92 | -0.94% | 640 |
| Jul 22, 2026 | 45.42 | 45.42 | 45.31 | 45.35 | 45.35 | -0.06% | 1,100 |
| Jul 21, 2026 | 45.29 | 45.37 | 45.29 | 45.37 | 45.37 | 0.64% | 115 |
| Jul 20, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.20% | 145 |
| Jul 17, 2026 | 45.21 | 45.21 | 45.17 | 45.17 | 45.17 | -0.61% | 393 |
| Jul 16, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.42% | 145 |
| Jul 15, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.16% | 237 |
| Jul 14, 2026 | 45.57 | 45.57 | 45.54 | 45.57 | 45.57 | 0.47% | 698 |
| Jul 13, 2026 | 45.49 | 45.55 | 45.33 | 45.36 | 45.36 | -0.74% | 41,384 |
| Jul 10, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.34% | 710 |
| Jul 9, 2026 | 45.36 | 45.54 | 45.36 | 45.54 | 45.54 | 0.49% | 1,996 |
| Jul 8, 2026 | 45.23 | 45.32 | 45.04 | 45.32 | 45.32 | -0.08% | 10,439 |
| Jul 7, 2026 | 45.47 | 45.47 | 45.32 | 45.36 | 45.36 | -0.47% | 1,234 |
| Jul 6, 2026 | 45.49 | 45.62 | 45.40 | 45.57 | 45.57 | 0.73% | 30,004 |
| Jul 2, 2026 | 45.52 | 45.52 | 45.24 | 45.24 | 45.24 | -0.30% | 902 |
| Jul 1, 2026 | 45.30 | 45.50 | 45.30 | 45.38 | 45.38 | 0.06% | 103,259 |
| Jun 30, 2026 | 45.30 | 45.35 | 45.30 | 45.35 | 45.35 | 0.85% | 1,451 |
| Jun 29, 2026 | 44.75 | 44.97 | 44.75 | 44.97 | 44.97 | 1.77% | 197 |
| Jun 26, 2026 | 44.32 | 44.66 | 44.19 | 44.19 | 44.19 | -0.70% | 1,859 |
| Jun 25, 2026 | 44.84 | 44.84 | 44.49 | 44.50 | 44.50 | -0.15% | 2,373 |
| Jun 24, 2026 | 44.69 | 44.92 | 44.50 | 44.57 | 44.57 | -0.21% | 3,999 |
| Jun 23, 2026 | 44.86 | 44.86 | 44.64 | 44.66 | 44.66 | -1.21% | 1,161 |
| Jun 22, 2026 | 45.25 | 45.25 | 45.21 | 45.21 | 45.21 | -0.40% | 990 |
| Jun 18, 2026 | 45.26 | 45.39 | 45.22 | 45.39 | 45.39 | 0.83% | 852 |