TrueShares Structured Outcome (January) ETF (JANZ)
BATS: JANZ · Real-Time Price · USD
37.56
-0.40 (-1.06%)
Mar 6, 2026, 4:00 PM EST - Market closed
JANZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.59 | 37.76 | 37.54 | 37.56 | 37.56 | -1.05% | 4,382 |
| Mar 5, 2026 | 38.11 | 38.11 | 37.77 | 37.96 | 37.96 | -0.53% | 3,947 |
| Mar 4, 2026 | 37.99 | 38.27 | 37.99 | 38.16 | 38.16 | 0.65% | 6,544 |
| Mar 3, 2026 | 37.56 | 38.04 | 37.51 | 37.91 | 37.91 | -0.80% | 5,500 |
| Mar 2, 2026 | 38.03 | 38.30 | 38.00 | 38.22 | 38.22 | 0.15% | 7,954 |
| Feb 27, 2026 | 38.00 | 38.17 | 38.00 | 38.16 | 38.16 | -0.43% | 14,132 |
| Feb 26, 2026 | 38.26 | 38.41 | 38.15 | 38.32 | 38.32 | -0.45% | 5,505 |
| Feb 25, 2026 | 38.44 | 38.53 | 38.38 | 38.50 | 38.50 | 0.62% | 7,397 |
| Feb 24, 2026 | 37.94 | 38.31 | 37.94 | 38.26 | 38.26 | 0.67% | 4,177 |
| Feb 23, 2026 | 38.18 | 38.18 | 37.93 | 38.01 | 38.01 | -0.59% | 13,179 |
| Feb 20, 2026 | 38.14 | 38.38 | 38.13 | 38.23 | 38.23 | 0.35% | 14,484 |
| Feb 19, 2026 | 38.09 | 38.15 | 38.02 | 38.10 | 38.10 | -0.30% | 7,236 |
| Feb 18, 2026 | 38.27 | 38.35 | 38.14 | 38.21 | 38.21 | 0.45% | 4,343 |
| Feb 17, 2026 | 37.91 | 38.10 | 37.91 | 38.04 | 38.04 | 0.19% | 3,077 |
| Feb 13, 2026 | 37.87 | 38.24 | 37.87 | 37.97 | 37.97 | 0.01% | 7,302 |
| Feb 12, 2026 | 38.49 | 38.54 | 37.96 | 37.96 | 37.96 | -1.34% | 6,245 |
| Feb 11, 2026 | 38.54 | 38.57 | 38.41 | 38.48 | 38.48 | 0.12% | 4,920 |
| Feb 10, 2026 | 38.61 | 38.65 | 38.41 | 38.44 | 38.44 | -0.30% | 5,138 |
| Feb 9, 2026 | 38.45 | 38.64 | 38.45 | 38.55 | 38.55 | 0.31% | 33,512 |
| Feb 6, 2026 | 38.13 | 38.48 | 38.13 | 38.43 | 38.43 | 1.60% | 4,080 |
| Feb 5, 2026 | 37.90 | 37.90 | 37.77 | 37.83 | 37.83 | -0.99% | 3,126 |
| Feb 4, 2026 | 38.30 | 38.39 | 38.06 | 38.21 | 38.20 | -0.32% | 4,998 |
| Feb 3, 2026 | 38.37 | 38.37 | 38.08 | 38.33 | 38.33 | -0.74% | 5,622 |
| Feb 2, 2026 | 38.47 | 38.73 | 38.47 | 38.61 | 38.61 | 0.52% | 59,944 |
| Jan 30, 2026 | 38.47 | 38.48 | 38.29 | 38.41 | 38.41 | -0.36% | 5,549 |
| Jan 29, 2026 | 38.32 | 38.55 | 38.19 | 38.55 | 38.55 | 0.18% | 5,167 |
| Jan 28, 2026 | 38.58 | 38.72 | 38.49 | 38.49 | 38.48 | -0.48% | 5,826 |
| Jan 27, 2026 | 38.53 | 38.74 | 38.50 | 38.67 | 38.67 | 0.48% | 4,094 |
| Jan 26, 2026 | 38.44 | 38.59 | 38.44 | 38.49 | 38.49 | 0.37% | 2,487 |
| Jan 23, 2026 | 38.23 | 38.44 | 38.23 | 38.34 | 38.34 | 0.02% | 3,873 |
| Jan 22, 2026 | 38.34 | 38.41 | 38.29 | 38.34 | 38.34 | 0.41% | 6,142 |
| Jan 21, 2026 | 38.16 | 38.22 | 37.98 | 38.18 | 38.18 | 0.94% | 3,952 |
| Jan 20, 2026 | 37.92 | 37.96 | 37.83 | 37.83 | 37.83 | -1.61% | 3,480 |
| Jan 16, 2026 | 38.52 | 38.56 | 38.38 | 38.45 | 38.45 | -0.16% | 5,307 |
| Jan 15, 2026 | 38.51 | 38.62 | 38.39 | 38.51 | 38.51 | 0.32% | 2,951 |
| Jan 14, 2026 | 38.28 | 38.39 | 38.25 | 38.39 | 38.39 | -0.37% | 4,567 |
| Jan 13, 2026 | 38.68 | 38.68 | 38.46 | 38.53 | 38.53 | -0.36% | 3,275 |
| Jan 12, 2026 | 38.54 | 38.68 | 38.53 | 38.67 | 38.67 | 0.26% | 3,244 |
| Jan 9, 2026 | 38.45 | 38.63 | 38.45 | 38.57 | 38.57 | 0.53% | 4,035 |
| Jan 8, 2026 | 38.40 | 38.43 | 38.28 | 38.37 | 38.37 | 0.13% | 5,195 |
| Jan 7, 2026 | 38.52 | 38.57 | 38.32 | 38.32 | 38.32 | -0.40% | 5,129 |
| Jan 6, 2026 | 38.42 | 38.54 | 38.28 | 38.47 | 38.47 | 0.57% | 8,528 |
| Jan 5, 2026 | 38.30 | 38.40 | 38.24 | 38.25 | 38.25 | 0.60% | 6,179 |
| Jan 2, 2026 | 38.30 | 38.30 | 38.01 | 38.02 | 38.02 | -0.23% | 73,757 |
| Dec 31, 2025 | 38.12 | 38.29 | 38.11 | 38.11 | 38.11 | -0.51% | 5,597 |
| Dec 30, 2025 | 38.35 | 38.43 | 38.26 | 38.30 | 38.30 | -0.19% | 6,981 |
| Dec 29, 2025 | 38.28 | 38.44 | 38.28 | 38.37 | 38.37 | -0.28% | 3,099 |
| Dec 26, 2025 | 38.54 | 38.55 | 38.38 | 38.48 | 38.48 | -0.04% | 8,914 |
| Dec 24, 2025 | 38.43 | 38.59 | 38.43 | 38.49 | 38.49 | -0.97% | 1,789 |
| Dec 23, 2025 | 38.82 | 38.98 | 38.79 | 38.87 | 38.33 | 0.10% | 17,527 |
| Dec 22, 2025 | 38.74 | 38.85 | 38.68 | 38.83 | 38.29 | 0.70% | 6,462 |
| Dec 19, 2025 | 38.47 | 38.66 | 38.46 | 38.56 | 38.03 | 0.63% | 12,609 |
| Dec 18, 2025 | 38.22 | 38.53 | 38.22 | 38.32 | 37.79 | 0.70% | 5,825 |
| Dec 17, 2025 | 38.14 | 38.22 | 38.06 | 38.06 | 37.53 | -1.08% | 6,191 |
| Dec 16, 2025 | 38.52 | 40.26 | 38.29 | 38.47 | 37.93 | -0.22% | 10,703 |
| Dec 15, 2025 | 38.48 | 38.59 | 38.44 | 38.56 | 38.02 | -0.11% | 4,763 |
| Dec 12, 2025 | 38.55 | 38.70 | 38.51 | 38.60 | 38.06 | -0.75% | 4,455 |
| Dec 11, 2025 | 38.64 | 38.97 | 38.64 | 38.89 | 38.35 | 0.04% | 3,101 |
| Dec 10, 2025 | 38.54 | 38.96 | 38.53 | 38.88 | 38.34 | 0.68% | 4,551 |
| Dec 9, 2025 | 38.69 | 38.76 | 38.62 | 38.62 | 38.08 | -0.10% | 2,759 |
| Dec 8, 2025 | 38.71 | 38.71 | 38.60 | 38.65 | 38.11 | -0.22% | 3,628 |
| Dec 5, 2025 | 38.85 | 38.86 | 38.72 | 38.74 | 38.20 | 0.06% | 3,682 |
| Dec 4, 2025 | 38.62 | 38.75 | 38.62 | 38.72 | 38.18 | -0.06% | 2,282 |
| Dec 3, 2025 | 38.60 | 38.79 | 38.55 | 38.74 | 38.20 | 0.44% | 6,727 |
| Dec 2, 2025 | 38.68 | 38.69 | 38.52 | 38.57 | 38.03 | 0.18% | 3,772 |
| Dec 1, 2025 | 38.50 | 38.69 | 38.43 | 38.50 | 37.97 | -0.41% | 7,156 |
| Nov 28, 2025 | 38.60 | 38.69 | 38.59 | 38.66 | 38.12 | 0.30% | 4,278 |
| Nov 26, 2025 | 38.43 | 38.58 | 38.43 | 38.54 | 38.01 | 0.48% | 4,927 |
| Nov 25, 2025 | 37.94 | 38.36 | 37.94 | 38.36 | 37.83 | 0.83% | 5,397 |
| Nov 24, 2025 | 37.88 | 38.06 | 37.88 | 38.05 | 37.52 | 1.29% | 5,211 |
| Nov 21, 2025 | 37.48 | 37.83 | 37.36 | 37.56 | 37.04 | 0.64% | 668,199 |
| Nov 20, 2025 | 37.72 | 37.72 | 37.32 | 37.32 | 36.80 | -1.27% | 3,498 |
| Nov 19, 2025 | 37.87 | 37.87 | 37.70 | 37.80 | 37.27 | 0.31% | 3,132 |
| Nov 18, 2025 | 37.75 | 37.79 | 37.58 | 37.68 | 37.16 | -0.51% | 3,156 |
| Nov 17, 2025 | 38.16 | 38.22 | 37.83 | 37.88 | 37.35 | -0.73% | 3,526 |
| Nov 14, 2025 | 38.09 | 38.30 | 37.93 | 38.16 | 37.63 | - | 4,305 |
| Nov 13, 2025 | 38.36 | 38.36 | 38.16 | 38.16 | 37.63 | -1.40% | 2,309 |
| Nov 12, 2025 | 38.66 | 38.75 | 38.65 | 38.70 | 38.16 | 0.04% | 1,910 |
| Nov 11, 2025 | 38.52 | 38.71 | 38.52 | 38.68 | 38.15 | 0.32% | 1,845 |
| Nov 10, 2025 | 38.35 | 38.69 | 38.33 | 38.56 | 38.02 | 1.23% | 3,208 |
| Nov 7, 2025 | 37.83 | 38.11 | 37.77 | 38.09 | 37.56 | -0.02% | 3,124 |
| Nov 6, 2025 | 38.30 | 38.30 | 38.05 | 38.10 | 37.57 | -0.99% | 30,234 |
| Nov 5, 2025 | 38.44 | 38.62 | 38.44 | 38.48 | 37.95 | 0.45% | 709,595 |
| Nov 4, 2025 | 38.47 | 38.47 | 38.24 | 38.31 | 37.78 | -1.21% | 1,463 |
| Nov 3, 2025 | 38.61 | 38.86 | 38.61 | 38.78 | 38.24 | 0.36% | 19,472 |
| Oct 31, 2025 | 38.55 | 38.70 | 38.55 | 38.64 | 38.10 | 0.16% | 612 |
| Oct 30, 2025 | 38.82 | 38.82 | 38.58 | 38.58 | 38.04 | -0.78% | 767 |
| Oct 29, 2025 | 38.94 | 38.94 | 38.88 | 38.88 | 38.34 | -0.07% | 785 |
| Oct 28, 2025 | 38.78 | 38.91 | 38.78 | 38.91 | 38.37 | 0.23% | 2,608 |
| Oct 27, 2025 | 38.65 | 38.82 | 38.65 | 38.82 | 38.28 | 1.00% | 282 |
| Oct 24, 2025 | 38.47 | 38.47 | 38.43 | 38.43 | 37.90 | 0.67% | 963 |
| Oct 23, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 37.64 | 0.45% | 271 |
| Oct 22, 2025 | 37.92 | 38.01 | 37.92 | 38.01 | 37.48 | -0.44% | 341 |
| Oct 21, 2025 | 38.16 | 38.17 | 38.16 | 38.17 | 37.64 | - | 447 |
| Oct 20, 2025 | 38.17 | 38.21 | 38.16 | 38.17 | 37.64 | 0.82% | 1,028 |
| Oct 17, 2025 | 37.80 | 37.91 | 37.80 | 37.86 | 37.33 | 0.27% | 970 |
| Oct 16, 2025 | 38.00 | 38.03 | 37.76 | 37.76 | 37.23 | -0.23% | 2,306 |
| Oct 15, 2025 | 38.05 | 38.05 | 37.69 | 37.85 | 37.32 | 0.24% | 2,163 |
| Oct 14, 2025 | 37.63 | 37.84 | 37.63 | 37.76 | 37.23 | -0.12% | 1,794 |
| Oct 13, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.27 | 1.12% | 35 |