TrueShares Structured Outcome (June) ETF (JUNZ)
BATS: JUNZ · Real-Time Price · USD
28.00
+0.16 (0.57%)
Apr 24, 2025, 4:00 PM EDT - Market closed
JUNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 28.00 | 28.16 | 27.99 | 28.16 | 28.16 | 1.16% | 200 |
| Apr 23, 2025 | 28.06 | 28.06 | 27.84 | 27.84 | 27.84 | 1.12% | 667 |
| Apr 22, 2025 | 27.46 | 27.53 | 27.43 | 27.53 | 27.53 | 1.39% | 784 |
| Apr 21, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.25% | - |
| Apr 17, 2025 | 27.49 | 27.55 | 27.49 | 27.50 | 27.50 | 0.08% | 691 |
| Apr 16, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -1.41% | - |
| Apr 15, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.12% | - |
| Apr 14, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.58% | - |
| Apr 11, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.24% | 231 |
| Apr 10, 2025 | 27.31 | 27.40 | 27.31 | 27.40 | 27.40 | -2.30% | 231 |
| Apr 9, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 6.40% | 116 |
| Apr 8, 2025 | 26.60 | 26.60 | 26.36 | 26.36 | 26.36 | -0.69% | 160 |
| Apr 7, 2025 | 26.30 | 26.54 | 26.30 | 26.54 | 26.54 | -0.84% | 882 |
| Apr 4, 2025 | 27.50 | 27.50 | 26.76 | 26.76 | 26.76 | -3.99% | 426 |
| Apr 3, 2025 | 27.92 | 27.92 | 27.88 | 27.88 | 27.88 | -3.32% | 1,800 |
| Apr 2, 2025 | 28.73 | 28.83 | 28.73 | 28.83 | 28.83 | 0.43% | 279 |
| Apr 1, 2025 | 28.41 | 28.75 | 28.41 | 28.71 | 28.71 | 0.46% | 34,276 |
| Mar 31, 2025 | 28.28 | 28.58 | 28.25 | 28.58 | 28.58 | 0.33% | 2,008 |
| Mar 28, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.50% | 100 |
| Mar 27, 2025 | 28.95 | 28.95 | 28.92 | 28.92 | 28.92 | -0.08% | 100 |
| Mar 26, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.92% | - |
| Mar 25, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.07% | 100 |
| Mar 24, 2025 | 29.16 | 29.19 | 29.16 | 29.19 | 29.19 | 1.36% | 100 |
| Mar 21, 2025 | 28.65 | 28.80 | 28.65 | 28.80 | 28.80 | 0.11% | 100 |
| Mar 20, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.29% | 202 |
| Mar 19, 2025 | 28.74 | 28.85 | 28.74 | 28.85 | 28.85 | 0.75% | 202 |
| Mar 18, 2025 | 28.55 | 28.63 | 28.55 | 28.63 | 28.63 | -0.83% | 220 |
| Mar 17, 2025 | 28.87 | 28.88 | 28.87 | 28.88 | 28.88 | 0.47% | 220 |
| Mar 14, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.54% | 100 |
| Mar 13, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.03% | 100 |
| Mar 12, 2025 | 28.72 | 28.72 | 28.60 | 28.60 | 28.60 | 0.29% | 222 |
| Mar 11, 2025 | 28.67 | 28.67 | 28.52 | 28.52 | 28.52 | -0.45% | 455 |
| Mar 10, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.98% | - |
| Mar 7, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.42% | 3 |
| Mar 6, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.39% | 13 |
| Mar 5, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.88% | 13 |
| Mar 4, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.79% | 12,201 |
| Mar 3, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.46% | 12,201 |
| Feb 28, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.12% | 378 |
| Feb 27, 2025 | 30.04 | 30.04 | 29.60 | 29.60 | 29.60 | -1.18% | 378 |
| Feb 26, 2025 | 30.14 | 30.14 | 29.95 | 29.95 | 29.95 | -0.01% | 139 |
| Feb 25, 2025 | 29.92 | 29.95 | 29.92 | 29.95 | 29.95 | -0.38% | 100 |
| Feb 24, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.38% | - |
| Feb 21, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -1.37% | 204 |
| Feb 20, 2025 | 30.47 | 30.60 | 30.44 | 30.60 | 30.60 | -0.22% | 204 |
| Feb 19, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.34% | 108 |
| Feb 18, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.06% | 31 |
| Feb 14, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.13% | 1 |
| Feb 13, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.74% | 116 |
| Feb 12, 2025 | 30.27 | 30.32 | 30.27 | 30.32 | 30.32 | -0.11% | 116 |