TrueShares Structured Outcome (June) ETF (JUNZ)

BATS: JUNZ · Real-Time Price · USD

33.55

+0.10 (0.29%)

At close: Dec 5, 2025, 4:00 PM EST

33.55

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

JUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.55	33.55	33.55	33.55	33.55	0.29%	22
Dec 4, 2025	33.44	33.45	33.43	33.45	33.45	-0.10%	458
Dec 3, 2025	33.43	33.49	33.43	33.49	33.49	0.37%	1,765
Dec 2, 2025	33.44	33.44	33.36	33.36	33.36	0.13%	307
Dec 1, 2025	33.38	33.41	33.32	33.32	33.32	-0.44%	33,251
Nov 28, 2025	33.47	33.47	33.47	33.47	33.47	0.34%	3
Nov 26, 2025	33.36	33.36	33.36	33.36	33.36	0.58%	298
Nov 25, 2025	32.94	33.17	32.94	33.17	33.17	0.72%	505
Nov 24, 2025	32.93	32.93	32.93	32.93	32.93	1.30%	563
Nov 21, 2025	32.51	32.51	32.51	32.51	32.51	0.64%	33
Nov 20, 2025	32.30	32.30	32.30	32.30	32.30	-1.23%	323
Nov 19, 2025	32.71	32.71	32.71	32.71	32.71	0.24%	258
Nov 18, 2025	32.63	32.63	32.63	32.63	32.63	-0.53%	138
Nov 17, 2025	32.80	32.80	32.80	32.80	32.80	-0.74%	341
Nov 14, 2025	33.05	33.05	33.05	33.05	33.05	-0.01%	65
Nov 13, 2025	33.05	33.05	33.05	33.05	33.05	-1.40%	56
Nov 12, 2025	33.52	33.52	33.52	33.52	33.52	0.02%	4
Nov 11, 2025	33.51	33.51	33.51	33.51	33.51	0.16%	103
Nov 10, 2025	33.37	33.46	33.37	33.46	33.46	1.30%	753
Nov 7, 2025	33.03	33.03	33.03	33.03	33.03	0.02%	263
Nov 6, 2025	33.04	33.04	33.02	33.02	33.02	-0.92%	368
Nov 5, 2025	33.33	33.33	33.33	33.33	33.32	0.43%	23
Nov 4, 2025	33.37	33.37	33.18	33.18	33.18	-1.19%	603
Nov 3, 2025	33.57	33.71	33.54	33.58	33.58	0.10%	46,173
Oct 31, 2025	33.55	33.55	33.55	33.55	33.55	0.38%	3
Oct 30, 2025	33.58	33.58	33.42	33.42	33.42	-0.74%	126
Oct 29, 2025	33.73	33.76	33.67	33.67	33.67	-0.09%	942
Oct 28, 2025	33.64	33.70	33.64	33.70	33.70	0.24%	746
Oct 27, 2025	33.62	33.62	33.62	33.62	33.62	1.01%	93
Oct 24, 2025	33.28	33.28	33.28	33.28	33.28	0.67%	104
Oct 23, 2025	33.06	33.06	33.06	33.06	33.06	0.49%	138
Oct 22, 2025	32.90	32.90	32.90	32.90	32.90	-0.50%	163
Oct 21, 2025	33.07	33.07	33.07	33.07	33.07	0.05%	3
Oct 20, 2025	33.05	33.05	33.05	33.05	33.05	0.86%	3
Oct 17, 2025	32.70	32.77	32.70	32.77	32.77	0.48%	103
Oct 16, 2025	32.89	32.89	32.61	32.61	32.61	-0.51%	103
Oct 15, 2025	32.78	32.78	32.78	32.78	32.78	0.30%	17
Oct 14, 2025	32.56	32.68	32.56	32.68	32.68	-0.14%	603
Oct 13, 2025	32.73	32.73	32.73	32.73	32.73	1.12%	3
Oct 10, 2025	32.36	32.36	32.36	32.36	32.36	-1.97%	59
Oct 9, 2025	33.01	33.01	33.01	33.01	33.01	-0.37%	3
Oct 8, 2025	33.14	33.14	33.14	33.14	33.13	0.50%	13
Oct 7, 2025	32.97	32.97	32.97	32.97	32.97	-0.34%	205
Oct 6, 2025	33.04	33.08	33.04	33.08	33.08	0.34%	269
Oct 3, 2025	32.97	32.97	32.97	32.97	32.97	-	177
Oct 2, 2025	32.95	32.97	32.94	32.97	32.97	0.14%	2,524
Oct 1, 2025	32.87	33.05	32.87	32.92	32.92	0.17%	4,507
Sep 30, 2025	32.73	32.87	32.73	32.87	32.87	0.45%	830
Sep 29, 2025	32.72	32.72	32.72	32.72	32.72	0.09%	3
Sep 26, 2025	32.62	32.69	32.62	32.69	32.69	0.46%	281
Sep 25, 2025	32.48	32.54	32.48	32.54	32.54	-0.38%	103
Sep 24, 2025	32.66	32.66	32.66	32.66	32.66	-0.25%	87
Sep 23, 2025	32.75	32.75	32.75	32.75	32.75	-0.48%	101
Sep 22, 2025	32.77	32.92	32.77	32.90	32.90	0.37%	663
Sep 19, 2025	32.78	32.78	32.78	32.78	32.78	0.43%	99
Sep 18, 2025	32.66	32.69	32.64	32.64	32.64	0.44%	221
Sep 17, 2025	32.45	32.63	32.41	32.50	32.50	-0.16%	773
Sep 16, 2025	32.47	32.55	32.47	32.55	32.55	-0.01%	355
Sep 15, 2025	32.48	32.56	32.48	32.56	32.56	0.32%	298
Sep 12, 2025	32.45	32.45	32.45	32.45	32.45	-0.03%	3
Sep 11, 2025	32.32	32.46	32.32	32.46	32.46	0.69%	353
Sep 10, 2025	32.22	32.24	32.22	32.24	32.24	0.26%	396
Sep 9, 2025	32.03	32.16	32.03	32.16	32.16	0.23%	113
Sep 8, 2025	32.11	32.11	32.08	32.08	32.08	0.24%	253
Sep 5, 2025	32.10	32.10	32.01	32.01	32.01	-0.16%	393
Sep 4, 2025	31.93	32.06	31.91	32.06	32.06	0.62%	386
Sep 3, 2025	31.76	31.86	31.76	31.86	31.86	0.36%	333
Sep 2, 2025	31.57	31.75	31.50	31.75	31.75	-0.48%	88,022
Aug 29, 2025	31.90	31.90	31.90	31.90	31.90	-0.62%	21
Aug 28, 2025	32.03	32.10	32.02	32.10	32.10	0.27%	9,163
Aug 27, 2025	32.01	32.01	32.01	32.01	32.01	0.23%	240
Aug 26, 2025	31.94	31.94	31.94	31.94	31.94	0.28%	10
Aug 25, 2025	31.85	31.85	31.85	31.85	31.85	-0.22%	261
Aug 22, 2025	31.92	31.92	31.92	31.92	31.92	1.19%	350
Aug 21, 2025	31.60	31.60	31.55	31.55	31.55	-0.35%	869
Aug 20, 2025	31.66	31.66	31.66	31.66	31.66	-0.15%	10
Aug 19, 2025	31.70	31.70	31.70	31.70	31.70	-0.50%	153
Aug 18, 2025	31.86	31.86	31.86	31.86	31.86	0.02%	246
Aug 15, 2025	31.85	31.85	31.85	31.85	31.85	-0.28%	3
Aug 14, 2025	31.94	31.94	31.94	31.94	31.94	0.06%	5
Aug 13, 2025	31.92	31.92	31.92	31.92	31.92	0.33%	5
Aug 12, 2025	31.82	31.82	31.82	31.82	31.82	0.92%	3
Aug 11, 2025	31.53	31.53	31.53	31.53	31.53	-0.30%	51
Aug 8, 2025	31.62	31.62	31.62	31.62	31.62	0.62%	6
Aug 7, 2025	31.43	31.43	31.43	31.43	31.43	0.03%	3
Aug 6, 2025	31.36	31.50	31.36	31.42	31.42	0.56%	414
Aug 5, 2025	31.25	31.29	31.18	31.24	31.24	-0.40%	1,307
Aug 4, 2025	31.37	31.37	31.37	31.37	31.37	1.17%	3
Aug 1, 2025	31.04	31.06	30.95	31.01	31.01	-1.10%	70,103
Jul 31, 2025	31.35	31.35	31.35	31.35	31.35	-0.38%	7
Jul 30, 2025	31.47	31.47	31.47	31.47	31.47	-	17
Jul 29, 2025	31.53	31.53	31.47	31.47	31.47	-0.29%	906
Jul 28, 2025	31.56	31.56	31.56	31.56	31.56	-0.03%	3
Jul 25, 2025	31.57	31.57	31.57	31.57	31.57	0.25%	3
Jul 24, 2025	31.49	31.49	31.49	31.49	31.49	0.15%	4
Jul 23, 2025	31.36	31.44	31.36	31.44	31.44	0.56%	103
Jul 22, 2025	31.23	31.27	31.23	31.27	31.27	0.09%	103
Jul 21, 2025	31.30	31.30	31.24	31.24	31.24	0.14%	296
Jul 18, 2025	31.20	31.20	31.20	31.20	31.20	-0.04%	492
Jul 17, 2025	31.09	31.21	31.09	31.21	31.21	0.46%	2,899