TrueShares Structured Outcome (January) ETF (JANZ)
BATS: JANZ · Real-Time Price · USD
38.74
+0.02 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
38.74
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
JANZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.85 | 38.86 | 38.72 | 38.74 | 38.74 | 0.06% | 3,682 |
| Dec 4, 2025 | 38.62 | 38.75 | 38.62 | 38.72 | 38.72 | -0.06% | 2,282 |
| Dec 3, 2025 | 38.60 | 38.79 | 38.55 | 38.74 | 38.74 | 0.44% | 6,727 |
| Dec 2, 2025 | 38.68 | 38.69 | 38.52 | 38.57 | 38.57 | 0.18% | 3,772 |
| Dec 1, 2025 | 38.50 | 38.69 | 38.43 | 38.50 | 38.50 | -0.41% | 7,156 |
| Nov 28, 2025 | 38.60 | 38.69 | 38.59 | 38.66 | 38.66 | 0.30% | 4,278 |
| Nov 26, 2025 | 38.43 | 38.58 | 38.43 | 38.54 | 38.54 | 0.48% | 4,927 |
| Nov 25, 2025 | 37.94 | 38.36 | 37.94 | 38.36 | 38.36 | 0.83% | 5,397 |
| Nov 24, 2025 | 37.88 | 38.06 | 37.88 | 38.05 | 38.05 | 1.29% | 5,211 |
| Nov 21, 2025 | 37.48 | 37.83 | 37.36 | 37.56 | 37.56 | 0.64% | 668,199 |
| Nov 20, 2025 | 37.72 | 37.72 | 37.32 | 37.32 | 37.32 | -1.27% | 3,498 |
| Nov 19, 2025 | 37.87 | 37.87 | 37.70 | 37.80 | 37.80 | 0.31% | 3,132 |
| Nov 18, 2025 | 37.75 | 37.79 | 37.58 | 37.68 | 37.68 | -0.51% | 3,156 |
| Nov 17, 2025 | 38.16 | 38.22 | 37.83 | 37.88 | 37.88 | -0.73% | 3,526 |
| Nov 14, 2025 | 38.09 | 38.30 | 37.93 | 38.16 | 38.16 | - | 4,305 |
| Nov 13, 2025 | 38.36 | 38.36 | 38.16 | 38.16 | 38.16 | -1.40% | 2,309 |
| Nov 12, 2025 | 38.66 | 38.75 | 38.65 | 38.70 | 38.70 | 0.04% | 1,910 |
| Nov 11, 2025 | 38.52 | 38.71 | 38.52 | 38.68 | 38.68 | 0.32% | 1,845 |
| Nov 10, 2025 | 38.35 | 38.69 | 38.33 | 38.56 | 38.56 | 1.23% | 3,208 |
| Nov 7, 2025 | 37.83 | 38.11 | 37.77 | 38.09 | 38.09 | -0.02% | 3,124 |
| Nov 6, 2025 | 38.30 | 38.30 | 38.05 | 38.10 | 38.10 | -0.99% | 30,234 |
| Nov 5, 2025 | 38.44 | 38.62 | 38.44 | 38.48 | 38.48 | 0.45% | 709,595 |
| Nov 4, 2025 | 38.47 | 38.47 | 38.24 | 38.31 | 38.31 | -1.21% | 1,463 |
| Nov 3, 2025 | 38.61 | 38.86 | 38.61 | 38.78 | 38.78 | 0.36% | 19,472 |
| Oct 31, 2025 | 38.55 | 38.70 | 38.55 | 38.64 | 38.64 | 0.16% | 612 |
| Oct 30, 2025 | 38.82 | 38.82 | 38.58 | 38.58 | 38.58 | -0.78% | 767 |
| Oct 29, 2025 | 38.94 | 38.94 | 38.88 | 38.88 | 38.88 | -0.07% | 785 |
| Oct 28, 2025 | 38.78 | 38.91 | 38.78 | 38.91 | 38.91 | 0.23% | 2,608 |
| Oct 27, 2025 | 38.65 | 38.82 | 38.65 | 38.82 | 38.82 | 1.00% | 282 |
| Oct 24, 2025 | 38.47 | 38.47 | 38.43 | 38.43 | 38.43 | 0.67% | 963 |
| Oct 23, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.45% | 271 |
| Oct 22, 2025 | 37.92 | 38.01 | 37.92 | 38.01 | 38.00 | -0.44% | 341 |
| Oct 21, 2025 | 38.16 | 38.17 | 38.16 | 38.17 | 38.17 | - | 447 |
| Oct 20, 2025 | 38.17 | 38.21 | 38.16 | 38.17 | 38.17 | 0.82% | 1,028 |
| Oct 17, 2025 | 37.80 | 37.91 | 37.80 | 37.86 | 37.86 | 0.27% | 970 |
| Oct 16, 2025 | 38.00 | 38.03 | 37.76 | 37.76 | 37.76 | -0.23% | 2,306 |
| Oct 15, 2025 | 38.05 | 38.05 | 37.69 | 37.85 | 37.85 | 0.24% | 2,163 |
| Oct 14, 2025 | 37.63 | 37.84 | 37.63 | 37.76 | 37.76 | -0.12% | 1,794 |
| Oct 13, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.12% | 35 |
| Oct 10, 2025 | 37.65 | 37.65 | 37.38 | 37.38 | 37.38 | -1.93% | 987 |
| Oct 9, 2025 | 38.13 | 38.13 | 38.12 | 38.12 | 38.12 | -0.31% | 259 |
| Oct 8, 2025 | 38.23 | 38.26 | 38.17 | 38.24 | 38.24 | 0.45% | 1,297 |
| Oct 7, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.36% | 296 |
| Oct 6, 2025 | 38.13 | 38.20 | 38.13 | 38.20 | 38.20 | 0.32% | 295 |
| Oct 3, 2025 | 38.12 | 38.16 | 38.08 | 38.08 | 38.08 | - | 2,082 |
| Oct 2, 2025 | 38.05 | 38.08 | 38.05 | 38.08 | 38.08 | 0.11% | 375 |
| Oct 1, 2025 | 37.95 | 38.15 | 37.95 | 38.04 | 38.04 | 0.21% | 15,419 |
| Sep 30, 2025 | 37.74 | 37.96 | 37.74 | 37.96 | 37.96 | 0.43% | 1,744 |
| Sep 29, 2025 | 37.85 | 37.85 | 37.74 | 37.80 | 37.80 | 0.10% | 930 |
| Sep 26, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.46% | 248 |
| Sep 25, 2025 | 37.50 | 37.59 | 37.50 | 37.59 | 37.59 | -0.35% | 1,449 |
| Sep 24, 2025 | 37.73 | 37.73 | 37.72 | 37.72 | 37.72 | -0.19% | 124 |
| Sep 23, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.53% | 143 |
| Sep 22, 2025 | 37.75 | 37.99 | 37.75 | 37.99 | 37.99 | 0.41% | 1,340 |
| Sep 19, 2025 | 37.70 | 37.84 | 37.70 | 37.84 | 37.84 | 0.39% | 1,398 |
| Sep 18, 2025 | 37.75 | 37.75 | 37.69 | 37.69 | 37.69 | 0.44% | 1,078 |
| Sep 17, 2025 | 37.50 | 37.54 | 37.46 | 37.53 | 37.53 | -0.16% | 1,259 |
| Sep 16, 2025 | 37.62 | 37.63 | 37.52 | 37.59 | 37.59 | -0.07% | 2,835 |
| Sep 15, 2025 | 37.53 | 37.61 | 37.53 | 37.61 | 37.61 | 0.36% | 757 |
| Sep 12, 2025 | 37.44 | 37.48 | 37.44 | 37.48 | 37.48 | - | 1,918 |
| Sep 11, 2025 | 37.45 | 37.48 | 37.41 | 37.48 | 37.48 | 0.69% | 825 |
| Sep 10, 2025 | 37.27 | 37.27 | 37.20 | 37.22 | 37.22 | 0.23% | 498 |
| Sep 9, 2025 | 37.02 | 37.14 | 36.99 | 37.14 | 37.14 | 0.23% | 2,456 |
| Sep 8, 2025 | 36.97 | 37.05 | 36.97 | 37.05 | 37.05 | 0.22% | 1,032 |
| Sep 5, 2025 | 36.94 | 37.02 | 36.79 | 36.97 | 36.97 | -0.26% | 2,493 |
| Sep 4, 2025 | 36.93 | 37.07 | 36.90 | 37.07 | 37.07 | 0.80% | 1,054 |
| Sep 3, 2025 | 36.74 | 36.77 | 36.70 | 36.77 | 36.77 | 0.24% | 478 |
| Sep 2, 2025 | 36.51 | 36.68 | 36.42 | 36.68 | 36.68 | -0.43% | 41,285 |
| Aug 29, 2025 | 36.80 | 36.87 | 36.79 | 36.84 | 36.84 | -0.57% | 32,641 |
| Aug 28, 2025 | 36.91 | 37.05 | 36.91 | 37.05 | 37.05 | 0.19% | 1,694 |
| Aug 27, 2025 | 36.91 | 36.98 | 36.91 | 36.98 | 36.98 | 0.24% | 881 |
| Aug 26, 2025 | 36.71 | 36.89 | 36.71 | 36.89 | 36.89 | 0.30% | 337 |
| Aug 25, 2025 | 36.81 | 36.81 | 36.78 | 36.78 | 36.78 | -0.28% | 1,909 |
| Aug 22, 2025 | 36.71 | 36.93 | 36.71 | 36.88 | 36.88 | 1.13% | 14,392 |
| Aug 21, 2025 | 36.52 | 36.52 | 36.45 | 36.47 | 36.47 | -0.34% | 9,179 |
| Aug 20, 2025 | 36.44 | 36.60 | 36.44 | 36.60 | 36.60 | -0.10% | 983 |
| Aug 19, 2025 | 36.72 | 36.87 | 36.64 | 36.64 | 36.63 | -0.55% | 601 |
| Aug 18, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.03% | 206 |
| Aug 15, 2025 | 36.87 | 36.90 | 36.77 | 36.83 | 36.83 | -0.24% | 31,311 |
| Aug 14, 2025 | 36.70 | 36.92 | 36.70 | 36.92 | 36.91 | 0.19% | 6,130 |
| Aug 13, 2025 | 36.88 | 36.88 | 36.76 | 36.85 | 36.85 | 0.16% | 1,431 |
| Aug 12, 2025 | 36.51 | 36.79 | 36.50 | 36.79 | 36.79 | 1.26% | 6,812 |
| Aug 11, 2025 | 36.45 | 36.55 | 36.10 | 36.33 | 36.33 | -0.59% | 44,979 |
| Aug 8, 2025 | 36.42 | 36.62 | 36.42 | 36.55 | 36.54 | 0.65% | 1,994 |
| Aug 7, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.11% | 246 |
| Aug 6, 2025 | 36.19 | 36.35 | 36.19 | 36.35 | 36.35 | 0.55% | 947 |
| Aug 5, 2025 | 36.13 | 36.15 | 36.12 | 36.15 | 36.15 | -0.34% | 430 |
| Aug 4, 2025 | 36.20 | 36.28 | 36.20 | 36.28 | 36.28 | 1.07% | 963 |
| Aug 1, 2025 | 35.86 | 35.95 | 35.80 | 35.89 | 35.89 | -1.20% | 108,218 |
| Jul 31, 2025 | 36.61 | 36.75 | 36.33 | 36.33 | 36.33 | -0.28% | 1,029 |
| Jul 30, 2025 | 36.47 | 36.48 | 36.43 | 36.43 | 36.43 | -0.14% | 373 |
| Jul 29, 2025 | 36.54 | 36.59 | 36.44 | 36.48 | 36.48 | -0.20% | 4,107 |
| Jul 28, 2025 | 36.57 | 36.57 | 36.53 | 36.56 | 36.56 | -0.03% | 1,898 |
| Jul 25, 2025 | 36.44 | 36.57 | 36.44 | 36.57 | 36.57 | 0.35% | 261 |
| Jul 24, 2025 | 36.43 | 36.56 | 36.43 | 36.44 | 36.44 | 0.09% | 1,353 |
| Jul 23, 2025 | 36.35 | 36.44 | 36.23 | 36.41 | 36.41 | 0.52% | 570 |
| Jul 22, 2025 | 36.08 | 36.22 | 36.08 | 36.22 | 36.22 | 0.03% | 481 |
| Jul 21, 2025 | 36.21 | 36.36 | 36.21 | 36.21 | 36.21 | 0.18% | 4,400 |
| Jul 18, 2025 | 36.13 | 36.15 | 36.13 | 36.15 | 36.15 | -0.04% | 117 |
| Jul 17, 2025 | 36.09 | 36.24 | 36.09 | 36.16 | 36.16 | 0.46% | 414 |