TrueShares Structured Outcome (June) ETF (JUNZ)
BATS: JUNZ · Real-Time Price · USD
31.55
-0.11 (-0.36%)
Aug 21, 2025, 4:00 PM - Market closed
JUNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 31.60 | 31.60 | 31.55 | 31.55 | 31.55 | -0.35% | 869 |
| Aug 20, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.15% | 10 |
| Aug 19, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.50% | 153 |
| Aug 18, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.02% | 246 |
| Aug 15, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.28% | 3 |
| Aug 14, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.06% | 5 |
| Aug 13, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.33% | 5 |
| Aug 12, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.92% | 3 |
| Aug 11, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.30% | 51 |
| Aug 8, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.62% | 6 |
| Aug 7, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.03% | 3 |
| Aug 6, 2025 | 31.36 | 31.50 | 31.36 | 31.42 | 31.42 | 0.56% | 414 |
| Aug 5, 2025 | 31.25 | 31.29 | 31.18 | 31.24 | 31.24 | -0.40% | 1,307 |
| Aug 4, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 1.17% | 3 |
| Aug 1, 2025 | 31.04 | 31.06 | 30.95 | 31.01 | 31.01 | -1.10% | 70,103 |
| Jul 31, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.38% | 7 |
| Jul 30, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - | 17 |
| Jul 29, 2025 | 31.53 | 31.53 | 31.47 | 31.47 | 31.47 | -0.29% | 906 |
| Jul 28, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.03% | 3 |
| Jul 25, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.25% | 3 |
| Jul 24, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.15% | 4 |
| Jul 23, 2025 | 31.36 | 31.44 | 31.36 | 31.44 | 31.44 | 0.56% | 103 |
| Jul 22, 2025 | 31.23 | 31.27 | 31.23 | 31.27 | 31.27 | 0.09% | 103 |
| Jul 21, 2025 | 31.30 | 31.30 | 31.24 | 31.24 | 31.24 | 0.14% | 296 |
| Jul 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.04% | 492 |
| Jul 17, 2025 | 31.09 | 31.21 | 31.09 | 31.21 | 31.21 | 0.46% | 2,899 |
| Jul 16, 2025 | 30.88 | 31.07 | 30.88 | 31.07 | 31.07 | 0.28% | 1,827 |
| Jul 15, 2025 | 31.03 | 31.05 | 30.98 | 30.98 | 30.98 | -0.37% | 7,166 |
| Jul 14, 2025 | 31.01 | 31.09 | 31.01 | 31.09 | 31.09 | 0.13% | 5,500 |
| Jul 11, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.15% | 4,719 |
| Jul 10, 2025 | 31.08 | 31.12 | 31.08 | 31.10 | 31.10 | 0.11% | 4,719 |
| Jul 9, 2025 | 30.95 | 31.07 | 30.95 | 31.07 | 31.07 | 0.48% | 170 |
| Jul 8, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - | 193 |
| Jul 7, 2025 | 30.88 | 30.92 | 30.88 | 30.92 | 30.92 | -0.60% | 145 |
| Jul 3, 2025 | 31.07 | 31.10 | 31.07 | 31.10 | 31.10 | 0.73% | 1,782 |
| Jul 2, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.25% | 26,196 |
| Jul 1, 2025 | 30.70 | 30.80 | 30.66 | 30.80 | 30.80 | -0.13% | 26,196 |
| Jun 30, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.41% | - |
| Jun 27, 2025 | 30.56 | 30.72 | 30.56 | 30.72 | 30.72 | 0.46% | 1,533 |
| Jun 26, 2025 | 30.56 | 30.58 | 30.56 | 30.58 | 30.58 | 0.57% | 495 |
| Jun 25, 2025 | 30.36 | 30.40 | 30.36 | 30.40 | 30.40 | -0.01% | 296 |
| Jun 24, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.91% | 10 |
| Jun 23, 2025 | 29.89 | 30.13 | 29.89 | 30.13 | 30.13 | 0.78% | 100 |
| Jun 20, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.07% | 300 |
| Jun 18, 2025 | 30.04 | 30.04 | 29.92 | 29.92 | 29.92 | -0.14% | 300 |
| Jun 17, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.62% | - |
| Jun 16, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.78% | - |
| Jun 13, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.89% | 85 |
| Jun 12, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.24% | 1 |
| Jun 11, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.22% | 1 |