Skip to main content
TrueShares Structured Outcome (June) ETF (JUNZ)
BATS: JUNZ · Real-Time Price · USD
30.18
+0.07 (0.24%)
Feb 20, 2025, 1:05 PM EST - Market closed

JUNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202530.1830.1830.1830.1830.18-1.37%204
Feb 20, 202530.4730.6030.4430.6030.60-0.22%204
Feb 19, 202530.6730.6730.6730.6730.670.34%108
Feb 18, 202530.5630.5630.5630.5630.56-0.06%31
Feb 14, 202530.5830.5830.5830.5830.580.13%1
Feb 13, 202530.5430.5430.5430.5430.540.74%116
Feb 12, 202530.2730.3230.2730.3230.32-0.11%116
Feb 11, 202530.3530.3530.3530.3530.350.06%144
Feb 10, 202530.3430.3430.3330.3330.330.37%144
Feb 7, 202530.3030.3030.2230.2230.22-0.72%102
Feb 6, 202530.4430.4430.4430.4430.440.46%10
Feb 5, 202530.3030.3030.3030.3030.300.13%26
Feb 4, 202530.0830.2630.0830.2630.260.50%29,675
Feb 3, 202530.0530.1130.0530.1130.11-0.53%758
Jan 31, 202530.2730.2730.2730.2730.27-0.36%100
Jan 30, 202530.2430.3830.2430.3830.380.40%100
Jan 29, 202530.2930.3430.2630.2630.26-0.34%3,651
Jan 28, 202530.3630.3630.3630.3630.360.83%8,605
Jan 27, 202530.0930.1130.0430.1130.11-1.26%8,605
Jan 24, 202530.5030.5030.5030.5030.500.02%100
Jan 23, 202530.4930.4930.4930.4930.490.11%100
Jan 22, 202530.4630.4630.4630.4630.460.65%11
Jan 21, 202530.2630.2630.2630.2630.260.50%11
Jan 17, 202530.1130.1130.1130.1130.110.86%15
Jan 16, 202529.8529.8529.8529.8529.85-0.24%15
Jan 15, 202529.9329.9329.9329.9329.931.46%-
Jan 14, 202529.4929.4929.4929.4929.490.05%58
Jan 13, 202529.4829.4829.4829.4829.480.11%58
Jan 10, 202529.4229.4529.4229.4529.45-1.14%101
Jan 8, 202529.7929.7929.7929.7929.790.06%3
Jan 7, 202529.7729.7729.7729.7729.77-0.81%4
Jan 6, 202530.0230.0230.0230.0230.020.37%-
Jan 3, 202529.9629.9629.9029.9029.900.98%167
Jan 2, 202529.4729.6129.4729.6129.61-0.05%100
Dec 31, 202429.6529.6529.6329.6329.63-0.57%110
Dec 30, 202429.7129.8329.7129.8029.80-0.65%694
Dec 27, 202430.1830.1829.9229.9929.99-4.64%892
Dec 26, 202431.4531.4531.4531.4530.270.07%100
Dec 24, 202431.4331.4331.4331.4330.250.60%100
Dec 23, 202431.0831.2431.0831.2430.070.61%187
Dec 20, 202431.1631.1631.0531.0529.880.73%405
Dec 19, 202430.8730.8730.8030.8329.67-0.15%1,353
Dec 18, 202431.5931.5930.8430.8729.71-2.29%236
Dec 17, 202431.6031.6031.6031.6030.41-0.23%1
Dec 16, 202431.6731.6731.6731.6730.480.34%1
Dec 13, 202431.4531.5631.4531.5630.37-0.01%450
Dec 12, 202431.5731.5731.5731.5730.38-0.38%114
Dec 11, 202431.6931.6931.6931.6930.490.69%544
Dec 10, 202431.4931.5231.4731.4730.29-0.23%544
Dec 9, 202431.5531.5531.5531.5530.36-0.47%-
Dec 6, 202431.6931.6931.6931.6930.500.19%-
Dec 5, 202431.6331.6331.6331.6330.44-0.14%-
Dec 4, 202431.6831.6831.6831.6830.480.48%1,713
Dec 3, 202431.4531.5331.4531.5330.34-0.01%1,713
Dec 2, 202431.5331.5331.5331.5330.340.15%-
Nov 29, 202431.4831.4831.4831.4830.300.54%-
Nov 27, 202431.3131.3131.3131.3130.13-0.34%192
Nov 26, 202431.3431.4231.3431.4230.240.54%192
Nov 25, 202431.3031.3031.1931.2530.070.24%300
Nov 22, 202431.1831.1831.1831.1830.000.19%245
Nov 21, 202430.9631.1230.9631.1229.940.48%245
Nov 20, 202430.9730.9730.9730.9729.80-109
Nov 19, 202430.9130.9730.9130.9729.800.30%350
Nov 18, 202430.8830.8830.8830.8829.710.23%-
Nov 15, 202430.8130.8130.8130.8129.65-0.93%200
Nov 14, 202431.1231.1231.1031.1029.92-0.47%200
Nov 13, 202431.2531.2531.2531.2530.070.04%124
Nov 12, 202431.2331.2331.2331.2330.05-0.28%124
Nov 11, 202431.3431.3431.2231.3230.140.07%763
Nov 8, 202431.3031.3031.3031.3030.120.31%33
Nov 7, 202431.1331.2031.1331.2030.030.54%1,088
Nov 6, 202431.0431.0431.0431.0429.871.95%75
Nov 5, 202430.3430.4430.3430.4429.290.97%444
Nov 4, 202430.1530.1530.1530.1529.01-0.22%-
Nov 1, 202430.2430.2430.2230.2229.080.12%241
Oct 31, 202430.1830.1830.1830.1829.04-1.26%52
Oct 30, 202430.5630.5630.5630.5629.41-0.25%52
Oct 29, 202430.6430.6430.6430.6429.490.13%43
Oct 28, 202430.5930.6030.5930.6029.450.26%266
Oct 25, 202430.5030.5930.4930.5229.37-0.09%2,690
Oct 24, 202430.5530.5530.5530.5529.400.23%-
Oct 23, 202430.4830.4830.4830.4829.33-0.76%2,135
Oct 22, 202430.6630.7130.6230.7129.550.08%2,135
Oct 21, 202430.6430.6930.6430.6929.53-0.21%1,296
Oct 18, 202430.7130.7530.6930.7529.590.28%2,355
Oct 17, 202430.6730.6730.6730.6729.51--
Oct 16, 202430.6730.6730.6730.6729.510.36%-
Oct 15, 202430.5630.5630.5630.5629.41-0.61%61
Oct 14, 202430.7530.7530.7530.7529.590.63%61
Oct 11, 202430.5730.5730.5630.5629.400.45%272
Oct 10, 202430.4130.4230.3530.4229.27-0.16%1,899
Oct 9, 202430.4130.4730.4130.4729.320.53%1,301
Oct 8, 202430.3130.3130.3130.3129.170.75%994
Oct 7, 202430.1330.1330.0830.0828.95-0.71%994
Oct 4, 202430.3030.3030.3030.3029.150.67%2,915
Oct 3, 202430.0130.0930.0130.0928.96-0.16%2,915
Oct 2, 202430.1030.1530.0830.1429.000.03%10,363
Oct 1, 202430.1330.1330.1330.1329.00-0.70%79
Sep 30, 202430.3430.3430.3430.3429.200.31%123
Sep 27, 202430.2530.2530.2530.2529.11-0.10%67