TrueShares Structured Outcome (June) ETF (JUNZ)

JUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.57%	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	0.33%	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	-0.52%	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
Mar 19, 2026	31.58	31.58	31.58	31.58	31.58	-0.24%	295
Mar 18, 2026	31.86	31.86	31.66	31.66	31.66	-1.15%	672
Mar 17, 2026	32.03	32.03	32.03	32.03	32.03	0.19%	228
Mar 16, 2026	31.91	31.97	31.91	31.97	31.96	0.84%	1,121
Mar 13, 2026	31.76	31.76	31.67	31.70	31.70	-0.55%	4,331
Mar 12, 2026	32.05	32.05	31.87	31.87	31.87	-1.27%	1,413
Mar 11, 2026	32.20	32.29	32.20	32.29	32.28	-0.06%	638
Mar 10, 2026	32.48	32.48	32.29	32.31	32.30	-0.18%	5,498
Mar 9, 2026	32.36	32.36	32.36	32.36	32.36	0.67%	58
Mar 6, 2026	32.15	32.15	32.15	32.15	32.15	-1.09%	259
Mar 5, 2026	32.50	32.50	32.50	32.50	32.50	-0.59%	381
Mar 4, 2026	32.69	32.69	32.69	32.69	32.69	0.73%	314
Mar 3, 2026	32.46	32.46	32.46	32.46	32.46	-0.89%	92
Mar 2, 2026	32.67	32.76	32.54	32.75	32.75	0.17%	3,754
Feb 27, 2026	32.69	32.69	32.69	32.69	32.69	-0.44%	397

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.