TrueShares Structured Outcome (June) ETF (JUNZ)

BATS: JUNZ · Real-Time Price · USD

33.76

-0.17 (-0.51%)

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

33.76

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

JUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.76	33.76	33.76	33.76	-	-0.52%	307
Apr 27, 2026	33.94	33.94	33.94	33.94	33.94	0.16%	254
Apr 24, 2026	33.89	33.89	33.89	33.89	33.89	0.77%	52
Apr 23, 2026	33.63	33.63	33.63	33.63	33.63	-0.40%	324
Apr 22, 2026	33.75	33.76	33.75	33.76	33.76	0.94%	429
Apr 21, 2026	33.45	33.45	33.45	33.45	33.45	-0.54%	7
Apr 20, 2026	33.63	33.63	33.63	33.63	33.63	-0.25%	512
Apr 17, 2026	33.71	33.71	33.71	33.71	33.71	1.15%	32
Apr 16, 2026	33.33	33.33	33.33	33.33	33.33	0.20%	439
Apr 15, 2026	33.27	33.27	33.27	33.27	33.26	0.80%	382
Apr 14, 2026	33.00	33.00	33.00	33.00	33.00	1.09%	233
Apr 13, 2026	32.64	32.64	32.64	32.64	32.64	0.88%	163
Apr 10, 2026	32.36	32.36	32.36	32.36	32.36	-0.19%	354
Apr 9, 2026	32.25	32.45	32.25	32.42	32.42	0.59%	233
Apr 8, 2026	32.23	32.23	32.23	32.23	32.23	2.16%	492
Apr 7, 2026	31.34	31.55	31.34	31.55	31.55	0.07%	596
Apr 6, 2026	31.57	31.57	31.53	31.53	31.53	0.32%	876
Apr 2, 2026	31.43	31.43	31.43	31.43	31.43	0.01%	62
Apr 1, 2026	31.44	31.57	31.42	31.42	31.42	0.69%	38,814
Mar 31, 2026	31.21	31.21	31.21	31.21	31.20	2.17%	242
Mar 30, 2026	30.54	30.54	30.54	30.54	30.54	-0.32%	279
Mar 27, 2026	30.64	30.64	30.64	30.64	30.64	-1.29%	352
Mar 26, 2026	31.04	31.04	31.04	31.04	31.04	-1.45%	2
Mar 25, 2026	31.47	31.50	31.46	31.50	31.50	0.54%	945
Mar 24, 2026	31.39	31.39	31.33	31.33	31.33	-0.52%	933
Mar 23, 2026	31.49	31.49	31.49	31.49	31.49	0.99%	113
Mar 20, 2026	31.18	31.18	31.18	31.18	31.18	-1.26%	124
Mar 19, 2026	31.58	31.58	31.58	31.58	31.58	-0.24%	295
Mar 18, 2026	31.86	31.86	31.66	31.66	31.66	-1.15%	672
Mar 17, 2026	32.03	32.03	32.03	32.03	32.03	0.19%	228
Mar 16, 2026	31.91	31.97	31.91	31.97	31.96	0.84%	1,121
Mar 13, 2026	31.76	31.76	31.67	31.70	31.70	-0.55%	4,331
Mar 12, 2026	32.05	32.05	31.87	31.87	31.87	-1.27%	1,413
Mar 11, 2026	32.20	32.29	32.20	32.29	32.28	-0.06%	638
Mar 10, 2026	32.48	32.48	32.29	32.31	32.30	-0.18%	5,498
Mar 9, 2026	32.36	32.36	32.36	32.36	32.36	0.67%	58
Mar 6, 2026	32.15	32.15	32.15	32.15	32.15	-1.09%	259
Mar 5, 2026	32.50	32.50	32.50	32.50	32.50	-0.59%	381
Mar 4, 2026	32.69	32.69	32.69	32.69	32.69	0.73%	314
Mar 3, 2026	32.46	32.46	32.46	32.46	32.46	-0.89%	92
Mar 2, 2026	32.67	32.76	32.54	32.75	32.75	0.17%	3,754
Feb 27, 2026	32.69	32.69	32.69	32.69	32.69	-0.44%	397
Feb 26, 2026	32.84	32.84	32.84	32.84	32.84	-0.58%	409
Feb 25, 2026	33.03	33.04	33.03	33.03	33.03	0.73%	1,416
Feb 24, 2026	32.77	32.79	32.77	32.79	32.79	0.86%	513
Feb 23, 2026	32.57	32.57	32.51	32.51	32.51	-1.04%	831
Feb 20, 2026	32.85	32.85	32.85	32.85	32.85	0.62%	174
Feb 19, 2026	32.65	32.65	32.65	32.65	32.65	-0.35%	249
Feb 18, 2026	32.77	32.77	32.77	32.77	32.77	0.59%	336
Feb 17, 2026	32.58	32.59	32.57	32.57	32.57	0.14%	779
Feb 13, 2026	32.53	32.53	32.53	32.53	32.53	-0.06%	398
Feb 12, 2026	32.55	32.55	32.55	32.55	32.55	-1.45%	511
Feb 11, 2026	33.03	33.03	33.03	33.03	33.03	0.05%	600
Feb 10, 2026	33.01	33.01	33.01	33.01	33.01	-0.33%	776
Feb 9, 2026	33.12	33.12	33.12	33.12	33.12	0.38%	133
Feb 6, 2026	32.99	32.99	32.99	32.99	32.99	1.81%	83
Feb 5, 2026	32.41	32.41	32.41	32.41	32.41	-1.10%	203
Feb 4, 2026	32.93	32.93	32.67	32.77	32.77	-0.47%	2,385
Feb 3, 2026	32.92	32.92	32.92	32.92	32.92	-0.72%	18
Feb 2, 2026	33.18	33.21	33.16	33.16	33.16	0.44%	17,340
Jan 30, 2026	33.02	33.02	33.02	33.02	33.02	-0.38%	138
Jan 29, 2026	33.14	33.14	33.14	33.14	33.14	-0.47%	29
Jan 28, 2026	33.30	33.30	33.30	33.30	33.29	0.27%	50
Jan 27, 2026	33.20	33.20	33.20	33.20	33.20	0.30%	51
Jan 26, 2026	33.14	33.14	33.11	33.11	33.11	0.59%	368
Jan 23, 2026	32.94	32.94	32.91	32.91	32.91	0.01%	695
Jan 22, 2026	32.90	32.91	32.90	32.91	32.91	0.48%	133
Jan 21, 2026	32.67	32.75	32.62	32.75	32.75	1.02%	1,425
Jan 20, 2026	32.64	32.64	32.42	32.42	32.42	-1.91%	801
Jan 16, 2026	33.03	33.07	33.03	33.05	33.05	0.05%	742
Jan 15, 2026	33.11	33.21	33.03	33.03	33.03	0.15%	6,581
Jan 14, 2026	32.98	32.98	32.98	32.98	32.98	-0.46%	80
Jan 13, 2026	33.14	33.14	33.14	33.14	33.14	-0.25%	41
Jan 12, 2026	33.22	33.22	33.22	33.22	33.22	0.21%	875
Jan 9, 2026	33.15	33.15	33.15	33.15	33.15	0.55%	3
Jan 8, 2026	32.97	32.97	32.97	32.97	32.97	0.01%	43
Jan 7, 2026	33.07	33.07	32.97	32.97	32.97	-0.31%	957
Jan 6, 2026	33.07	33.07	33.07	33.07	33.07	0.58%	56
Jan 5, 2026	32.88	32.88	32.88	32.88	32.88	0.63%	70
Jan 2, 2026	32.70	32.80	32.68	32.68	32.68	-0.02%	5,001
Dec 31, 2025	32.82	32.82	32.68	32.68	32.68	-0.65%	704
Dec 30, 2025	32.91	32.91	32.90	32.90	32.90	-0.07%	313
Dec 29, 2025	32.90	32.92	32.90	32.92	32.92	-0.28%	883
Dec 26, 2025	33.02	33.02	33.02	33.02	33.01	0.05%	359
Dec 24, 2025	33.00	33.00	33.00	33.00	33.00	-2.00%	3
Dec 23, 2025	33.59	33.67	33.57	33.67	32.92	0.43%	11,336
Dec 22, 2025	33.53	33.53	33.53	33.53	32.78	0.45%	172
Dec 19, 2025	33.38	33.38	33.38	33.38	32.63	0.63%	4
Dec 18, 2025	33.17	33.17	33.17	33.17	32.43	0.64%	177
Dec 17, 2025	32.96	32.96	32.96	32.96	32.22	-0.93%	185
Dec 16, 2025	33.27	33.27	33.27	33.27	32.52	-0.18%	232
Dec 15, 2025	33.36	33.36	33.33	33.33	32.58	-0.10%	226
Dec 12, 2025	33.36	33.36	33.36	33.36	32.62	-0.94%	124
Dec 11, 2025	33.57	33.68	33.57	33.68	32.93	0.12%	189
Dec 10, 2025	33.64	33.64	33.64	33.64	32.89	0.58%	24
Dec 9, 2025	33.44	33.44	33.44	33.44	32.70	0.12%	32
Dec 8, 2025	33.41	33.41	33.40	33.40	32.66	-0.44%	129
Dec 5, 2025	33.55	33.55	33.55	33.55	32.80	0.29%	22
Dec 4, 2025	33.44	33.45	33.43	33.45	32.71	-0.10%	458
Dec 3, 2025	33.43	33.49	33.43	33.49	32.74	0.37%	1,765