TrueShares Structured Outcome (June) ETF (JUNZ)
BATS: JUNZ · Real-Time Price · USD
35.81
+0.08 (0.22%)
At close: Aug 25, 2026, 4:00 PM EDT
35.81
0.00 (0.00%)
After-hours: Aug 25, 2026, 6:30 PM EDT
JUNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 35.76 | 35.80 | 35.73 | 35.73 | - | - | 12 |
| Aug 24, 2026 | 35.74 | 35.74 | 35.73 | 35.73 | 35.73 | -0.25% | 287 |
| Aug 21, 2026 | 35.86 | 35.88 | 35.80 | 35.82 | 35.82 | 0.37% | 5,220 |
| Aug 20, 2026 | 35.84 | 35.84 | 35.69 | 35.69 | 35.69 | -0.61% | 367 |
| Aug 19, 2026 | 35.97 | 35.97 | 35.91 | 35.91 | 35.91 | 0.10% | 1,079 |
| Aug 18, 2026 | 35.92 | 35.92 | 35.86 | 35.87 | 35.87 | -0.55% | 1,719 |
| Aug 17, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.33% | 1,054 |
| Aug 14, 2026 | 36.18 | 36.19 | 36.16 | 36.19 | 36.19 | -0.16% | 939 |
| Aug 13, 2026 | 36.27 | 36.27 | 36.25 | 36.25 | 36.25 | 0.51% | 276 |
| Aug 12, 2026 | 36.06 | 36.07 | 36.06 | 36.07 | 36.07 | 0.23% | 962 |
| Aug 11, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.26% | 41 |
| Aug 10, 2026 | 36.12 | 36.12 | 36.03 | 36.08 | 36.08 | - | 2,548 |
| Aug 7, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.44% | 776 |
| Aug 6, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.28% | 14 |
| Aug 5, 2026 | 36.26 | 36.26 | 36.01 | 36.02 | 36.02 | -0.07% | 384 |
| Aug 4, 2026 | 35.65 | 36.05 | 35.65 | 36.05 | 36.05 | 1.28% | 1,708 |
| Aug 3, 2026 | 35.43 | 35.59 | 35.39 | 35.59 | 35.59 | 1.07% | 45,382 |
| Jul 31, 2026 | 34.97 | 35.21 | 34.97 | 35.21 | 35.21 | 0.59% | 364 |
| Jul 30, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 1.22% | 12 |
| Jul 29, 2026 | 34.77 | 34.82 | 34.59 | 34.59 | 34.59 | -1.13% | 680 |
| Jul 28, 2026 | 34.98 | 34.98 | 34.97 | 34.98 | 34.98 | 0.21% | 1,580 |
| Jul 27, 2026 | 34.88 | 34.91 | 34.84 | 34.91 | 34.91 | 0.03% | 1,418 |
| Jul 24, 2026 | 34.95 | 34.95 | 34.85 | 34.89 | 34.89 | -0.05% | 299 |
| Jul 23, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.82% | 1,227 |
| Jul 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.07% | 15 |
| Jul 21, 2026 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.57% | 13 |
| Jul 20, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.15% | 132 |
| Jul 17, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.64% | 40 |
| Jul 16, 2026 | 35.40 | 35.40 | 35.30 | 35.31 | 35.31 | -0.55% | 413 |
| Jul 15, 2026 | 35.42 | 35.50 | 35.42 | 35.50 | 35.50 | 0.33% | 1,554 |
| Jul 14, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.38 | 0.39% | 31 |
| Jul 13, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.62% | 243 |
| Jul 10, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.41% | 238 |
| Jul 9, 2026 | 35.19 | 35.32 | 35.19 | 35.32 | 35.32 | 0.50% | 2,055 |
| Jul 8, 2026 | 35.07 | 35.14 | 35.07 | 35.14 | 35.14 | -0.21% | 228 |
| Jul 7, 2026 | 35.26 | 35.26 | 35.22 | 35.22 | 35.22 | -0.45% | 112 |
| Jul 6, 2026 | 35.25 | 35.38 | 35.25 | 35.38 | 35.38 | 0.71% | 184 |
| Jul 2, 2026 | 35.32 | 35.32 | 34.96 | 35.13 | 35.13 | -0.19% | 5,270 |
| Jul 1, 2026 | 35.14 | 35.26 | 35.14 | 35.20 | 35.20 | -0.18% | 26,279 |
| Jun 30, 2026 | 35.08 | 35.26 | 35.08 | 35.26 | 35.26 | 0.71% | 740 |
| Jun 29, 2026 | 34.86 | 35.01 | 34.86 | 35.01 | 35.01 | 1.16% | 333 |
| Jun 26, 2026 | 34.59 | 34.78 | 34.59 | 34.61 | 34.61 | -0.32% | 1,891 |
| Jun 25, 2026 | 34.85 | 34.85 | 34.72 | 34.72 | 34.72 | -0.03% | 469 |
| Jun 24, 2026 | 34.82 | 34.97 | 34.73 | 34.73 | 34.73 | -0.24% | 639 |
| Jun 23, 2026 | 34.81 | 34.82 | 34.78 | 34.82 | 34.81 | -0.96% | 1,464 |
| Jun 22, 2026 | 35.30 | 35.30 | 35.15 | 35.15 | 35.15 | -0.29% | 839 |
| Jun 18, 2026 | 35.10 | 35.26 | 35.10 | 35.26 | 35.25 | 0.79% | 109 |
| Jun 17, 2026 | 35.25 | 35.25 | 34.98 | 34.98 | 34.98 | -0.90% | 276 |
| Jun 16, 2026 | 35.41 | 35.41 | 35.30 | 35.30 | 35.30 | -0.29% | 708 |
| Jun 15, 2026 | 35.36 | 35.40 | 35.36 | 35.40 | 35.40 | 1.20% | 106 |