TrueShares Structured Outcome (June) ETF (JUNZ)
BATS: JUNZ · Real-Time Price · USD
30.18
+1.08 (3.70%)
Dec 27, 2024, 9:35 AM EST - Market open
JUNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.07% | 100 |
| Dec 24, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.60% | 100 |
| Dec 23, 2024 | 31.08 | 31.24 | 31.08 | 31.24 | 31.24 | 0.61% | 187 |
| Dec 20, 2024 | 31.16 | 31.16 | 31.05 | 31.05 | 31.05 | 0.73% | 405 |
| Dec 19, 2024 | 30.87 | 30.87 | 30.80 | 30.83 | 30.83 | -0.15% | 1,353 |
| Dec 18, 2024 | 31.59 | 31.59 | 30.84 | 30.87 | 30.87 | -2.29% | 236 |
| Dec 17, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.23% | 1 |
| Dec 16, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.34% | 1 |
| Dec 13, 2024 | 31.45 | 31.56 | 31.45 | 31.56 | 31.56 | -0.01% | 450 |
| Dec 12, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.38% | 114 |
| Dec 11, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.69% | 544 |
| Dec 10, 2024 | 31.49 | 31.52 | 31.47 | 31.47 | 31.47 | -0.23% | 544 |
| Dec 9, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.47% | - |
| Dec 6, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.19% | - |
| Dec 5, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.14% | - |
| Dec 4, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.48% | 1,713 |
| Dec 3, 2024 | 31.45 | 31.53 | 31.45 | 31.53 | 31.53 | -0.01% | 1,713 |
| Dec 2, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.15% | - |
| Nov 29, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.54% | - |
| Nov 27, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.34% | 192 |
| Nov 26, 2024 | 31.34 | 31.42 | 31.34 | 31.42 | 31.42 | 0.54% | 192 |
| Nov 25, 2024 | 31.30 | 31.30 | 31.19 | 31.25 | 31.25 | 0.24% | 300 |
| Nov 22, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.19% | 245 |
| Nov 21, 2024 | 30.96 | 31.12 | 30.96 | 31.12 | 31.12 | 0.48% | 245 |
| Nov 20, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - | 109 |
| Nov 19, 2024 | 30.91 | 30.97 | 30.91 | 30.97 | 30.97 | 0.30% | 350 |
| Nov 18, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.23% | - |
| Nov 15, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.93% | 200 |
| Nov 14, 2024 | 31.12 | 31.12 | 31.10 | 31.10 | 31.10 | -0.47% | 200 |
| Nov 13, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.04% | 124 |
| Nov 12, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.28% | 124 |
| Nov 11, 2024 | 31.34 | 31.34 | 31.22 | 31.32 | 31.32 | 0.07% | 763 |
| Nov 8, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.31% | 33 |
| Nov 7, 2024 | 31.13 | 31.20 | 31.13 | 31.20 | 31.20 | 0.54% | 1,088 |
| Nov 6, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 1.95% | 75 |
| Nov 5, 2024 | 30.34 | 30.44 | 30.34 | 30.44 | 30.44 | 0.97% | 444 |
| Nov 4, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.22% | - |
| Nov 1, 2024 | 30.24 | 30.24 | 30.22 | 30.22 | 30.22 | 0.12% | 241 |
| Oct 31, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -1.26% | 52 |
| Oct 30, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.25% | 52 |
| Oct 29, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.13% | 43 |
| Oct 28, 2024 | 30.59 | 30.60 | 30.59 | 30.60 | 30.60 | 0.26% | 266 |
| Oct 25, 2024 | 30.50 | 30.59 | 30.49 | 30.52 | 30.52 | -0.09% | 2,690 |
| Oct 24, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.23% | - |
| Oct 23, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.76% | 2,135 |
| Oct 22, 2024 | 30.66 | 30.71 | 30.62 | 30.71 | 30.71 | 0.08% | 2,135 |
| Oct 21, 2024 | 30.64 | 30.69 | 30.64 | 30.69 | 30.69 | -0.21% | 1,296 |
| Oct 18, 2024 | 30.71 | 30.75 | 30.69 | 30.75 | 30.75 | 0.28% | 2,355 |
| Oct 17, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - | - |
| Oct 16, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.36% | - |
| Oct 15, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.61% | 61 |
| Oct 14, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.63% | 61 |
| Oct 11, 2024 | 30.57 | 30.57 | 30.56 | 30.56 | 30.56 | 0.45% | 272 |
| Oct 10, 2024 | 30.41 | 30.42 | 30.35 | 30.42 | 30.42 | -0.16% | 1,899 |
| Oct 9, 2024 | 30.41 | 30.47 | 30.41 | 30.47 | 30.47 | 0.53% | 1,301 |
| Oct 8, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.75% | 994 |
| Oct 7, 2024 | 30.13 | 30.13 | 30.08 | 30.08 | 30.08 | -0.71% | 994 |
| Oct 4, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.67% | 2,915 |
| Oct 3, 2024 | 30.01 | 30.09 | 30.01 | 30.09 | 30.09 | -0.16% | 2,915 |
| Oct 2, 2024 | 30.10 | 30.15 | 30.08 | 30.14 | 30.14 | 0.03% | 10,363 |
| Oct 1, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.70% | 79 |
| Sep 30, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.31% | 123 |
| Sep 27, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.10% | 67 |
| Sep 26, 2024 | 30.18 | 30.28 | 30.18 | 30.28 | 30.28 | 0.38% | 801 |
| Sep 25, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.19% | 43 |
| Sep 24, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.25% | 43 |
| Sep 23, 2024 | 30.05 | 30.14 | 30.05 | 30.14 | 30.14 | 0.17% | 1,917 |
| Sep 20, 2024 | 29.98 | 30.09 | 29.96 | 30.09 | 30.09 | -0.13% | 42,380 |
| Sep 19, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.18% | 1 |
| Sep 18, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.15% | 68 |
| Sep 17, 2024 | 29.74 | 29.83 | 29.74 | 29.83 | 29.83 | -0.03% | 235 |
| Sep 16, 2024 | 29.86 | 29.86 | 29.83 | 29.83 | 29.83 | 0.14% | 449 |
| Sep 13, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.54% | - |
| Sep 12, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.46% | 347 |
| Sep 11, 2024 | 29.35 | 29.50 | 29.34 | 29.50 | 29.50 | 0.76% | 347 |
| Sep 10, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.38% | 1 |
| Sep 9, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.81% | - |
| Sep 6, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -1.14% | 64 |
| Sep 5, 2024 | 29.24 | 29.26 | 29.24 | 29.26 | 29.26 | -0.31% | 757 |
| Sep 4, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.03% | 71 |
| Sep 3, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -1.61% | - |
| Aug 30, 2024 | 29.68 | 29.84 | 29.68 | 29.84 | 29.84 | 0.73% | 16,922 |
| Aug 29, 2024 | 29.84 | 29.84 | 29.63 | 29.63 | 29.63 | -0.07% | 376 |
| Aug 28, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.36% | 2 |
| Aug 27, 2024 | 29.70 | 29.79 | 29.70 | 29.76 | 29.76 | 0.17% | 991 |
| Aug 26, 2024 | 29.72 | 29.72 | 29.65 | 29.70 | 29.70 | -0.21% | 809 |
| Aug 23, 2024 | 29.77 | 29.77 | 29.68 | 29.77 | 29.77 | 0.84% | 587 |
| Aug 22, 2024 | 29.58 | 29.59 | 29.52 | 29.52 | 29.52 | -0.68% | 2,683 |
| Aug 21, 2024 | 29.69 | 29.73 | 29.69 | 29.72 | 29.72 | 0.27% | 470 |
| Aug 20, 2024 | 29.67 | 29.70 | 29.58 | 29.64 | 29.64 | -0.03% | 2,572 |
| Aug 19, 2024 | 29.60 | 29.65 | 29.60 | 29.65 | 29.65 | 0.69% | 2,321 |
| Aug 16, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.23% | 348 |
| Aug 15, 2024 | 29.38 | 29.42 | 29.38 | 29.38 | 29.38 | 1.07% | 348 |
| Aug 14, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.36% | - |
| Aug 13, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 1.30% | 595 |
| Aug 12, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.03% | 595 |
| Aug 9, 2024 | 28.62 | 28.62 | 28.60 | 28.60 | 28.60 | 0.45% | 172 |
| Aug 8, 2024 | 28.45 | 28.47 | 28.45 | 28.47 | 28.47 | 1.54% | 245 |
| Aug 7, 2024 | 28.01 | 28.18 | 28.01 | 28.04 | 28.04 | -0.62% | 501 |
| Aug 6, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 1.05% | 1,568 |