TrueShares Structured Outcome (June) ETF (JUNZ)

JUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	35.40	35.54	35.40	35.51	35.51	0.09%	2,386
May 29, 2026	35.42	35.48	35.42	35.48	35.48	0.26%	155
May 28, 2026	35.22	35.39	35.22	35.39	35.39	0.53%	2,197
May 27, 2026	35.20	35.20	35.20	35.20	35.20	-0.04%	4
May 26, 2026	35.26	35.26	35.19	35.22	35.22	0.67%	331
May 22, 2026	35.00	35.08	34.98	34.98	34.98	0.31%	1,826
May 21, 2026	34.72	34.88	34.72	34.88	34.88	0.17%	338
May 20, 2026	34.57	34.85	34.57	34.82	34.82	0.84%	2,567
May 19, 2026	34.53	34.70	34.53	34.53	34.53	-0.58%	1,457
May 18, 2026	34.73	34.73	34.73	34.73	34.73	-0.18%	4
May 15, 2026	34.87	34.96	34.79	34.79	34.79	-1.06%	2,786
May 14, 2026	34.76	35.16	34.76	35.16	35.16	0.59%	1,658
May 13, 2026	34.96	34.96	34.96	34.96	34.96	0.47%	76
May 12, 2026	34.79	34.79	34.79	34.79	34.79	-0.11%	391
May 11, 2026	34.79	34.83	34.79	34.83	34.83	0.24%	1,043
May 8, 2026	34.75	34.75	34.75	34.75	34.75	0.74%	105
May 7, 2026	34.50	34.50	34.50	34.50	34.50	-0.49%	4
May 6, 2026	34.66	34.66	34.66	34.66	34.66	1.21%	274
May 5, 2026	34.20	34.31	34.20	34.25	34.25	0.56%	2,842
May 4, 2026	34.00	34.06	34.00	34.06	34.06	-0.34%	2,800
May 1, 2026	34.39	34.39	34.17	34.17	34.17	0.34%	69,169
Apr 30, 2026	34.16	34.16	34.06	34.06	34.06	0.98%	6,669
Apr 29, 2026	33.73	33.73	33.73	33.73	33.73	-0.10%	2
Apr 28, 2026	33.76	33.76	33.76	33.76	33.76	-0.51%	309
Apr 27, 2026	33.94	33.94	33.94	33.94	33.94	0.16%	254
Apr 24, 2026	33.89	33.89	33.89	33.89	33.89	0.77%	52
Apr 23, 2026	33.63	33.63	33.63	33.63	33.63	-0.40%	324
Apr 22, 2026	33.75	33.76	33.75	33.76	33.76	0.94%	429
Apr 21, 2026	33.45	33.45	33.45	33.45	33.45	-0.54%	7
Apr 20, 2026	33.63	33.63	33.63	33.63	33.63	-0.25%	512
Apr 17, 2026	33.71	33.71	33.71	33.71	33.71	1.15%	32
Apr 16, 2026	33.33	33.33	33.33	33.33	33.33	0.20%	439
Apr 15, 2026	33.27	33.27	33.27	33.27	33.26	0.80%	382
Apr 14, 2026	33.00	33.00	33.00	33.00	33.00	1.09%	233
Apr 13, 2026	32.64	32.64	32.64	32.64	32.64	0.88%	163
Apr 10, 2026	32.36	32.36	32.36	32.36	32.36	-0.19%	354
Apr 9, 2026	32.25	32.45	32.25	32.42	32.42	0.59%	233
Apr 8, 2026	32.23	32.23	32.23	32.23	32.23	2.16%	492
Apr 7, 2026	31.34	31.55	31.34	31.55	31.55	0.07%	596
Apr 6, 2026	31.57	31.57	31.53	31.53	31.53	0.32%	876
Apr 2, 2026	31.43	31.43	31.43	31.43	31.43	0.01%	62
Apr 1, 2026	31.44	31.57	31.42	31.42	31.42	0.69%	38,814
Mar 31, 2026	31.21	31.21	31.21	31.21	31.20	2.17%	242
Mar 30, 2026	30.54	30.54	30.54	30.54	30.54	-0.32%	279
Mar 27, 2026	30.64	30.64	30.64	30.64	30.64	-1.29%	352
Mar 26, 2026	31.04	31.04	31.04	31.04	31.04	-1.45%	2
Mar 25, 2026	31.47	31.50	31.46	31.50	31.50	0.54%	945
Mar 24, 2026	31.39	31.39	31.33	31.33	31.33	-0.52%	933
Mar 23, 2026	31.49	31.49	31.49	31.49	31.49	0.99%	113
Mar 20, 2026	31.18	31.18	31.18	31.18	31.18	-1.26%	124

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.