TrueShares Structured Outcome (July) ETF (JULZ)

BATS: JULZ · Real-Time Price · USD

43.55

-0.24 (-0.54%)

At close: Apr 28, 2026, 4:00 PM EDT

43.55

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

JULZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.56	43.56	43.47	43.47	43.47	-0.73%	2
Apr 27, 2026	43.79	43.79	43.79	43.79	43.79	0.17%	250
Apr 24, 2026	43.63	43.71	43.63	43.71	43.71	0.71%	1,002
Apr 23, 2026	43.53	43.58	43.18	43.41	43.41	-0.31%	2,435
Apr 22, 2026	43.43	43.54	43.43	43.54	43.54	0.96%	726
Apr 21, 2026	43.25	43.25	43.13	43.13	43.13	-0.56%	537
Apr 20, 2026	43.37	43.37	43.37	43.37	43.37	-0.22%	506
Apr 17, 2026	43.47	43.47	43.47	43.47	43.47	1.22%	5
Apr 16, 2026	42.81	42.95	42.81	42.95	42.95	0.21%	1,352
Apr 15, 2026	42.80	42.86	42.80	42.86	42.86	0.86%	1,424
Apr 14, 2026	42.49	42.49	42.49	42.49	42.49	1.11%	68
Apr 13, 2026	41.86	42.03	41.86	42.03	42.03	0.92%	387
Apr 10, 2026	41.64	41.64	41.64	41.64	41.64	-0.17%	342
Apr 9, 2026	41.76	41.76	41.71	41.71	41.71	0.58%	385
Apr 8, 2026	41.47	41.47	41.47	41.47	41.47	2.16%	408
Apr 7, 2026	40.31	40.59	40.31	40.59	40.59	0.06%	1,122
Apr 6, 2026	40.54	40.57	40.54	40.57	40.57	0.33%	611
Apr 2, 2026	40.44	40.44	40.44	40.44	40.44	-0.13%	112
Apr 1, 2026	40.44	40.58	40.42	40.49	40.49	0.85%	33,761
Mar 31, 2026	39.74	40.15	39.74	40.15	40.15	2.26%	1,686
Mar 30, 2026	39.39	39.41	39.26	39.26	39.26	-0.25%	1,383
Mar 27, 2026	39.69	39.69	39.36	39.36	39.36	-1.40%	2,165
Mar 26, 2026	40.36	40.36	39.92	39.92	39.92	-1.47%	1,142
Mar 25, 2026	40.51	40.51	40.51	40.51	40.51	0.26%	447
Mar 24, 2026	40.41	40.41	40.41	40.41	40.41	-0.33%	325
Mar 23, 2026	40.84	40.84	40.54	40.54	40.54	1.06%	603
Mar 20, 2026	40.39	40.39	40.11	40.11	40.11	-1.23%	376
Mar 19, 2026	40.62	40.62	40.62	40.62	40.62	-0.23%	174
Mar 18, 2026	40.71	40.71	40.71	40.71	40.71	-1.16%	84
Mar 17, 2026	41.19	41.19	41.19	41.19	41.18	0.20%	273
Mar 16, 2026	41.14	41.14	41.10	41.10	41.10	0.84%	1,585
Mar 13, 2026	40.86	40.91	40.76	40.76	40.76	-0.56%	3,555
Mar 12, 2026	41.20	41.20	40.99	40.99	40.99	-1.28%	982
Mar 11, 2026	41.57	41.57	41.52	41.52	41.52	-0.06%	618
Mar 10, 2026	41.58	41.80	41.55	41.55	41.55	-0.20%	4,863
Mar 9, 2026	41.29	41.63	41.29	41.63	41.63	0.69%	746
Mar 6, 2026	41.29	41.51	41.29	41.35	41.35	-1.11%	676
Mar 5, 2026	41.82	41.82	41.81	41.81	41.81	-0.61%	760
Mar 4, 2026	41.84	42.07	41.84	42.07	42.07	0.74%	410
Mar 3, 2026	41.45	41.76	41.27	41.76	41.76	-0.93%	703
Mar 2, 2026	42.09	42.15	41.90	42.15	42.15	0.18%	4,294
Feb 27, 2026	41.97	42.07	41.97	42.07	42.07	-0.46%	5,429
Feb 26, 2026	42.39	42.39	42.27	42.27	42.27	-0.59%	428
Feb 25, 2026	42.51	42.51	42.51	42.51	42.51	0.75%	379
Feb 24, 2026	41.82	42.20	41.82	42.20	42.20	0.83%	4,075
Feb 23, 2026	41.80	41.91	41.78	41.85	41.85	-1.04%	1,882
Feb 20, 2026	42.13	42.29	42.13	42.29	42.29	0.65%	2,887
Feb 19, 2026	41.95	42.02	41.94	42.02	42.02	-0.37%	6,925
Feb 18, 2026	41.96	42.20	41.96	42.17	42.17	0.60%	1,066
Feb 17, 2026	41.96	41.96	41.89	41.92	41.92	0.14%	1,160
Feb 13, 2026	42.07	42.11	41.86	41.86	41.86	-0.07%	1,880
Feb 12, 2026	41.93	41.93	41.89	41.89	41.89	-1.34%	710
Feb 11, 2026	42.50	42.50	42.45	42.46	42.46	-0.09%	3,013
Feb 10, 2026	42.50	42.50	42.50	42.50	42.50	-0.35%	669
Feb 9, 2026	42.55	42.65	42.55	42.65	42.65	0.39%	234
Feb 6, 2026	42.48	42.48	42.48	42.48	42.48	1.86%	210
Feb 5, 2026	41.64	41.70	41.63	41.70	41.70	-1.07%	691
Feb 4, 2026	42.05	42.28	42.05	42.15	42.15	-0.54%	1,970
Feb 3, 2026	42.38	42.38	42.38	42.38	42.38	-0.79%	315
Feb 2, 2026	42.33	42.79	42.33	42.72	42.72	0.47%	30,853
Jan 30, 2026	42.60	42.60	42.52	42.52	42.52	-0.37%	736
Jan 29, 2026	42.24	42.68	42.24	42.68	42.68	-0.57%	925
Jan 28, 2026	42.67	42.92	42.58	42.92	42.92	0.34%	5,474
Jan 27, 2026	42.78	42.78	42.78	42.78	42.78	0.35%	197
Jan 26, 2026	42.65	42.65	42.63	42.63	42.63	0.56%	268
Jan 23, 2026	42.39	42.39	42.39	42.39	42.39	-0.01%	210
Jan 22, 2026	42.39	42.39	42.39	42.39	42.39	0.51%	177
Jan 21, 2026	42.18	42.18	42.18	42.18	42.18	1.06%	299
Jan 20, 2026	41.77	41.77	41.74	41.74	41.74	-2.06%	498
Jan 16, 2026	42.68	42.70	42.61	42.61	42.61	0.02%	431
Jan 15, 2026	42.67	42.78	42.60	42.60	42.60	0.28%	9,146
Jan 14, 2026	42.40	42.48	42.40	42.48	42.48	-0.48%	224
Jan 13, 2026	42.69	42.69	42.69	42.69	42.69	-0.31%	162
Jan 12, 2026	42.70	42.82	42.70	42.82	42.82	0.18%	903
Jan 9, 2026	42.78	42.78	42.74	42.74	42.74	0.46%	613
Jan 8, 2026	42.39	42.58	42.39	42.54	42.54	0.07%	2,073
Jan 7, 2026	42.51	42.51	42.51	42.51	42.51	-0.32%	40
Jan 6, 2026	42.54	42.65	42.50	42.65	42.65	0.56%	808
Jan 5, 2026	42.50	42.50	42.41	42.41	42.41	0.67%	2,056
Jan 2, 2026	42.18	42.24	42.13	42.13	42.13	0.02%	29,433
Dec 31, 2025	42.28	42.28	42.12	42.12	42.12	-0.66%	180
Dec 30, 2025	42.40	42.40	42.40	42.40	42.40	-0.07%	408
Dec 29, 2025	42.43	42.43	42.43	42.43	42.43	-0.30%	554
Dec 26, 2025	42.61	42.61	42.51	42.56	42.56	-0.03%	3,746
Dec 24, 2025	42.54	42.57	42.54	42.57	42.57	-10.32%	254
Dec 23, 2025	47.37	47.47	47.34	47.47	42.43	0.38%	8,799
Dec 22, 2025	47.29	47.29	47.29	47.29	42.27	0.51%	187
Dec 19, 2025	47.00	47.12	47.00	47.05	42.06	0.63%	699
Dec 18, 2025	46.80	46.93	46.71	46.76	41.79	0.62%	1,916
Dec 17, 2025	46.52	46.52	46.47	46.47	41.54	-1.02%	491
Dec 16, 2025	46.82	46.95	46.82	46.95	41.96	-0.18%	772
Dec 15, 2025	47.03	47.03	46.98	47.03	42.04	-0.11%	4,261
Dec 12, 2025	47.06	47.08	47.04	47.08	42.08	-0.85%	702
Dec 11, 2025	47.56	47.57	47.49	47.49	42.45	0.10%	839
Dec 10, 2025	47.16	47.44	47.16	47.44	42.40	0.58%	164
Dec 9, 2025	47.16	47.16	47.16	47.16	42.16	0.01%	153
Dec 8, 2025	47.13	47.16	47.12	47.16	42.15	-0.33%	2,373
Dec 5, 2025	47.32	47.32	47.32	47.32	42.29	0.23%	75
Dec 4, 2025	47.21	47.21	47.21	47.21	42.20	-0.03%	66
Dec 3, 2025	47.23	47.23	47.23	47.23	42.21	0.30%	42