Skip to main content
TrueShares Structured Outcome (June) ETF (JUNZ)
BATS: JUNZ · Real-Time Price · USD
31.12
+0.15 (0.48%)
Nov 21, 2024, 9:49 AM EST - Market closed

JUNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202431.1831.1831.1831.1831.180.19%245
Nov 21, 202430.9631.1230.9631.1231.120.48%245
Nov 20, 202430.9730.9730.9730.9730.97-109
Nov 19, 202430.9130.9730.9130.9730.970.30%350
Nov 18, 202430.8830.8830.8830.8830.880.23%-
Nov 15, 202430.8130.8130.8130.8130.81-0.93%200
Nov 14, 202431.1231.1231.1031.1031.10-0.47%200
Nov 13, 202431.2531.2531.2531.2531.250.04%124
Nov 12, 202431.2331.2331.2331.2331.23-0.28%124
Nov 11, 202431.3431.3431.2231.3231.320.07%763
Nov 8, 202431.3031.3031.3031.3031.300.31%33
Nov 7, 202431.1331.2031.1331.2031.200.54%1,088
Nov 6, 202431.0431.0431.0431.0431.041.95%75
Nov 5, 202430.3430.4430.3430.4430.440.97%444
Nov 4, 202430.1530.1530.1530.1530.15-0.22%-
Nov 1, 202430.2430.2430.2230.2230.220.12%241
Oct 31, 202430.1830.1830.1830.1830.18-1.26%52
Oct 30, 202430.5630.5630.5630.5630.56-0.25%52
Oct 29, 202430.6430.6430.6430.6430.640.13%43
Oct 28, 202430.5930.6030.5930.6030.600.26%266
Oct 25, 202430.5030.5930.4930.5230.52-0.09%2,690
Oct 24, 202430.5530.5530.5530.5530.550.23%-
Oct 23, 202430.4830.4830.4830.4830.48-0.76%2,135
Oct 22, 202430.6630.7130.6230.7130.710.08%2,135
Oct 21, 202430.6430.6930.6430.6930.69-0.21%1,296
Oct 18, 202430.7130.7530.6930.7530.750.28%2,355
Oct 17, 202430.6730.6730.6730.6730.67--
Oct 16, 202430.6730.6730.6730.6730.670.36%-
Oct 15, 202430.5630.5630.5630.5630.56-0.61%61
Oct 14, 202430.7530.7530.7530.7530.750.63%61
Oct 11, 202430.5730.5730.5630.5630.560.45%272
Oct 10, 202430.4130.4230.3530.4230.42-0.16%1,899
Oct 9, 202430.4130.4730.4130.4730.470.53%1,301
Oct 8, 202430.3130.3130.3130.3130.310.75%994
Oct 7, 202430.1330.1330.0830.0830.08-0.71%994
Oct 4, 202430.3030.3030.3030.3030.300.67%2,915
Oct 3, 202430.0130.0930.0130.0930.09-0.16%2,915
Oct 2, 202430.1030.1530.0830.1430.140.03%10,363
Oct 1, 202430.1330.1330.1330.1330.13-0.70%79
Sep 30, 202430.3430.3430.3430.3430.340.31%123
Sep 27, 202430.2530.2530.2530.2530.25-0.10%67
Sep 26, 202430.1830.2830.1830.2830.280.38%801
Sep 25, 202430.1630.1630.1630.1630.16-0.19%43
Sep 24, 202430.2230.2230.2230.2230.220.25%43
Sep 23, 202430.0530.1430.0530.1430.140.17%1,917
Sep 20, 202429.9830.0929.9630.0930.09-0.13%42,380
Sep 19, 202430.1330.1330.1330.1330.131.18%1
Sep 18, 202429.7829.7829.7829.7829.78-0.15%68
Sep 17, 202429.7429.8329.7429.8329.83-0.03%235
Sep 16, 202429.8629.8629.8329.8329.830.14%449
Sep 13, 202429.7929.7929.7929.7929.790.54%-
Sep 12, 202429.6329.6329.6329.6329.630.46%347
Sep 11, 202429.3529.5029.3429.5029.500.76%347
Sep 10, 202429.2729.2729.2729.2729.270.38%1
Sep 9, 202429.1629.1629.1629.1629.160.81%-
Sep 6, 202428.9328.9328.9328.9328.93-1.14%64
Sep 5, 202429.2429.2629.2429.2629.26-0.31%757
Sep 4, 202429.3529.3529.3529.3529.35-0.03%71
Sep 3, 202429.3629.3629.3629.3629.36-1.61%-
Aug 30, 202429.6829.8429.6829.8429.840.73%16,922
Aug 29, 202429.8429.8429.6329.6329.63-0.07%376
Aug 28, 202429.6529.6529.6529.6529.65-0.36%2
Aug 27, 202429.7029.7929.7029.7629.760.17%991
Aug 26, 202429.7229.7229.6529.7029.70-0.21%809
Aug 23, 202429.7729.7729.6829.7729.770.84%587
Aug 22, 202429.5829.5929.5229.5229.52-0.68%2,683
Aug 21, 202429.6929.7329.6929.7229.720.27%470
Aug 20, 202429.6729.7029.5829.6429.64-0.03%2,572
Aug 19, 202429.6029.6529.6029.6529.650.69%2,321
Aug 16, 202429.4529.4529.4529.4529.450.23%348
Aug 15, 202429.3829.4229.3829.3829.381.07%348
Aug 14, 202429.0729.0729.0729.0729.070.36%-
Aug 13, 202428.9628.9628.9628.9628.961.30%595
Aug 12, 202428.5928.5928.5928.5928.59-0.03%595
Aug 9, 202428.6228.6228.6028.6028.600.45%172
Aug 8, 202428.4528.4728.4528.4728.471.54%245
Aug 7, 202428.0128.1828.0128.0428.04-0.62%501
Aug 6, 202428.2228.2228.2228.2228.221.05%1,568
Aug 5, 202427.7527.9227.7527.9227.92-2.52%1,568
Aug 2, 202428.6528.6528.6528.6528.65-1.38%172
Aug 1, 202429.0529.0529.0529.0529.05-1.11%832
Jul 31, 202429.3629.3729.3429.3729.371.08%832
Jul 30, 202429.0629.0629.0629.0629.06-0.27%97
Jul 29, 202429.0929.1329.0929.1329.130.18%2,606
Jul 26, 202429.0829.0829.0829.0829.080.65%539
Jul 25, 202428.9029.1428.8928.8928.89-0.27%539
Jul 24, 202429.1329.1328.9728.9728.97-1.73%464
Jul 23, 202429.4829.4829.4829.4829.48-0.15%-
Jul 22, 202429.5329.5329.5329.5329.530.94%-
Jul 19, 202429.3129.3229.2529.2529.25-0.58%979
Jul 18, 202429.4229.4229.4229.4229.42-0.70%87
Jul 17, 202429.6329.6329.6329.6329.63-1.01%87
Jul 16, 202429.8929.9329.8729.9329.930.48%2,545
Jul 15, 202429.7929.7929.7929.7929.790.17%67
Jul 12, 202429.7429.7429.7429.7429.740.38%51
Jul 11, 202429.6229.6229.6229.6229.62-0.59%60
Jul 10, 202429.8029.8029.8029.8029.800.79%60
Jul 9, 202429.5729.5729.5729.5729.570.05%33
Jul 8, 202429.6129.6129.5129.5529.550.04%746
Jul 5, 202429.4629.5429.4629.5429.540.47%312