TrueShares Structured Outcome (June) ETF (JUNZ)
BATS: JUNZ · Real-Time Price · USD
32.36
-0.65 (-1.96%)
At close: Oct 10, 2025, 4:00 PM EDT
32.36
0.00 (0.00%)
After-hours: Oct 10, 2025, 8:00 PM EDT
JUNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.37% | 3 |
| Oct 8, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.50% | 13 |
| Oct 7, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -0.34% | 205 |
| Oct 6, 2025 | 33.04 | 33.08 | 33.04 | 33.08 | 33.08 | 0.34% | 269 |
| Oct 3, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - | 177 |
| Oct 2, 2025 | 32.95 | 32.97 | 32.94 | 32.97 | 32.97 | 0.14% | 2,524 |
| Oct 1, 2025 | 32.87 | 33.05 | 32.87 | 32.92 | 32.92 | 0.17% | 4,507 |
| Sep 30, 2025 | 32.73 | 32.87 | 32.73 | 32.87 | 32.87 | 0.45% | 830 |
| Sep 29, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.09% | 3 |
| Sep 26, 2025 | 32.62 | 32.69 | 32.62 | 32.69 | 32.69 | 0.46% | 281 |
| Sep 25, 2025 | 32.48 | 32.54 | 32.48 | 32.54 | 32.54 | -0.38% | 103 |
| Sep 24, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.25% | 87 |
| Sep 23, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.48% | 101 |
| Sep 22, 2025 | 32.77 | 32.92 | 32.77 | 32.90 | 32.90 | 0.37% | 663 |
| Sep 19, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.43% | 99 |
| Sep 18, 2025 | 32.66 | 32.69 | 32.64 | 32.64 | 32.64 | 0.44% | 221 |
| Sep 17, 2025 | 32.45 | 32.63 | 32.41 | 32.50 | 32.50 | -0.16% | 773 |
| Sep 16, 2025 | 32.47 | 32.55 | 32.47 | 32.55 | 32.55 | -0.01% | 355 |
| Sep 15, 2025 | 32.48 | 32.56 | 32.48 | 32.56 | 32.56 | 0.32% | 298 |
| Sep 12, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.03% | 3 |
| Sep 11, 2025 | 32.32 | 32.46 | 32.32 | 32.46 | 32.46 | 0.69% | 353 |
| Sep 10, 2025 | 32.22 | 32.24 | 32.22 | 32.24 | 32.24 | 0.26% | 396 |
| Sep 9, 2025 | 32.03 | 32.16 | 32.03 | 32.16 | 32.16 | 0.23% | 113 |
| Sep 8, 2025 | 32.11 | 32.11 | 32.08 | 32.08 | 32.08 | 0.24% | 253 |
| Sep 5, 2025 | 32.10 | 32.10 | 32.01 | 32.01 | 32.01 | -0.16% | 393 |
| Sep 4, 2025 | 31.93 | 32.06 | 31.91 | 32.06 | 32.06 | 0.62% | 386 |
| Sep 3, 2025 | 31.76 | 31.86 | 31.76 | 31.86 | 31.86 | 0.36% | 333 |
| Sep 2, 2025 | 31.57 | 31.75 | 31.50 | 31.75 | 31.75 | -0.48% | 88,022 |
| Aug 29, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.62% | 21 |
| Aug 28, 2025 | 32.03 | 32.10 | 32.02 | 32.10 | 32.10 | 0.27% | 9,163 |
| Aug 27, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.23% | 240 |
| Aug 26, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.28% | 10 |
| Aug 25, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.22% | 261 |
| Aug 22, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.19% | 350 |
| 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 |