TrueShares Structured Outcome (January) ETF

JANZ
🏛️ usa →
37.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 29.20 29.22 29.10 29.10 0.0M
2021-12-30 29.35 29.37 29.20 29.22 0.0M
2021-12-29 29.34 29.34 29.29 29.34 0.0M
2021-12-28 30.61 30.61 30.61 30.61 0.0M
2021-12-15 30.13 30.13 30.13 30.13 0.0M
2021-12-09 29.96 29.96 29.96 29.96 0.0M
2021-12-06 29.56 29.56 29.56 29.56 0.0M
2021-12-03 29.09 29.26 28.98 29.26 0.0M
2021-12-02 29.49 29.50 29.45 29.45 0.0M
2021-12-01 29.18 29.18 29.18 29.18 0.0M
2021-11-30 29.40 29.41 29.40 29.41 0.0M
2021-11-29 29.86 29.88 29.86 29.88 0.0M
2021-11-19 30.08 30.08 30.08 30.08 0.0M
2021-11-02 29.74 29.74 29.74 29.74 0.0M
2021-10-27 29.33 29.35 29.33 29.34 0.0M
2021-10-26 29.46 29.46 29.46 29.46 0.0M
2021-10-22 29.21 29.30 29.21 29.30 0.0M
2021-10-21 29.17 29.31 29.17 29.31 0.0M
2021-10-14 28.72 28.72 28.72 28.72 0.0M
2021-10-13 28.34 28.34 28.34 28.34 0.0M
2021-10-08 28.44 28.51 28.44 28.51 0.0M
2021-10-06 28.36 28.36 28.36 28.36 0.0M
2021-10-05 28.28 28.28 28.28 28.28 0.0M
2021-10-04 28.03 28.03 28.03 28.03 0.0M
2021-10-01 28.34 28.34 28.34 28.34 0.0M
2021-09-30 28.11 28.11 28.11 28.11 0.0M
2021-09-29 28.36 28.37 28.34 28.34 0.0M
2021-09-28 28.26 28.32 28.22 28.32 0.0M
2021-09-27 28.68 28.77 28.68 28.77 0.0M
2021-09-24 28.69 28.84 28.68 28.84 0.0M
2021-09-23 28.86 28.86 28.86 28.86 0.0M
2021-09-22 28.50 28.58 28.50 28.58 0.0M
2021-09-21 28.24 28.44 28.24 28.36 0.0M
2021-09-20 28.35 28.38 28.34 28.34 0.0M
2021-09-17 28.73 28.73 28.73 28.73 0.0M
2021-09-16 28.86 28.95 28.86 28.95 0.0M
2021-09-15 28.83 28.99 28.83 28.99 0.0M
2021-09-14 28.85 28.85 28.79 28.79 0.0M
2021-09-13 28.91 28.91 28.91 28.91 0.0M
2021-09-10 28.99 28.99 28.87 28.87 0.0M
2021-09-09 29.13 29.13 29.06 29.06 0.0M
2021-09-03 29.23 29.26 29.23 29.26 0.0M
2021-09-02 29.26 29.26 29.26 29.26 0.0M
2021-09-01 29.23 29.23 29.20 29.20 0.0M
2021-08-31 29.18 29.21 29.17 29.21 0.0M
2021-08-30 29.24 29.24 29.24 29.24 0.0M
2021-08-27 29.07 29.13 29.07 29.13 0.0M
2021-08-26 28.98 28.98 28.93 28.94 0.0M
2021-08-25 29.02 29.08 29.01 29.08 0.0M
2021-08-24 29.00 29.02 28.99 29.02 0.0M
2021-08-23 28.94 28.98 28.94 28.98 0.0M
2021-08-20 28.71 28.79 28.66 28.79 0.0M
2021-08-19 28.58 28.58 28.58 28.58 0.0M
2021-08-18 28.68 28.68 28.58 28.58 0.0M
2021-08-17 28.68 28.80 28.68 28.80 0.0M
2021-08-12 28.79 28.89 28.79 28.89 0.0M
2021-08-11 28.78 28.81 28.74 28.81 0.0M
2021-08-10 28.72 28.76 28.72 28.75 0.0M
2021-08-03 28.71 28.71 28.68 28.68 0.0M
2021-08-02 28.49 28.49 28.49 28.49 0.0M
2021-07-30 28.56 28.56 28.53 28.53 0.0M
2021-07-28 28.58 28.58 28.58 28.58 0.0M
2021-07-27 28.57 28.57 28.57 28.57 0.0M
2021-07-26 28.63 28.72 28.63 28.68 0.0M
2021-07-20 28.19 28.19 28.19 28.19 0.0M
2021-07-19 27.82 27.82 27.82 27.82 0.0M
2021-07-15 28.29 28.36 28.29 28.36 0.0M
2021-07-14 28.44 28.44 28.44 28.44 0.0M
2021-07-08 28.19 28.19 28.19 28.19 0.0M
2021-07-07 28.39 28.39 28.39 28.39 0.0M
2021-07-01 28.09 28.18 28.09 28.18 0.0M
2021-06-29 28.02 28.05 28.02 28.05 0.0M
2021-06-25 27.95 28.00 27.95 28.00 0.0M
2021-06-23 27.88 27.88 27.85 27.85 0.0M
2021-06-22 27.79 27.83 27.79 27.83 0.0M
2021-06-21 27.72 27.72 27.72 27.72 0.0M
2021-06-17 27.53 27.72 27.53 27.72 0.0M
2021-06-14 27.86 27.86 27.86 27.86 0.0M
2021-06-03 27.55 27.55 27.55 27.55 0.0M
2021-06-02 27.62 27.62 27.62 27.62 0.0M
2021-05-26 27.52 27.55 27.52 27.55 0.0M
2021-05-12 26.91 26.91 26.88 26.88 0.0M
2021-05-11 27.39 27.39 27.33 27.33 0.0M
2021-05-06 27.42 27.58 27.42 27.58 0.0M
2021-04-15 27.45 27.45 27.45 27.45 0.0M
2021-04-08 27.07 27.07 27.07 27.07 0.0M
2021-04-01 26.58 26.65 26.57 26.65 0.0M
2021-03-30 26.30 26.30 26.30 26.30 0.0M
2021-03-24 26.00 26.00 26.00 26.00 0.0M
2021-03-23 26.08 26.08 26.08 26.08 0.0M
2021-03-01 25.98 25.98 25.97 25.97 0.0M
2021-02-26 25.60 25.61 25.60 25.61 0.0M
2021-02-22 25.87 25.87 25.87 25.87 0.0M
2021-02-18 25.99 26.12 25.99 26.05 0.0M
2021-02-11 26.01 26.06 26.01 26.06 0.0M
2021-02-10 26.05 26.05 26.02 26.02 0.0M
2021-02-08 26.04 26.04 26.04 26.04 0.0M
2021-02-05 25.92 25.92 25.91 25.91 0.0M
2021-02-01 25.33 25.33 25.33 25.33 0.0M
2021-01-29 25.32 25.32 25.00 25.06 0.0M
2021-01-28 25.41 25.41 25.41 25.41 0.0M
2021-01-27 25.50 25.50 25.19 25.19 0.0M
2021-01-26 25.67 25.67 25.58 25.67 0.0M
2021-01-25 25.74 25.74 25.74 25.74 0.0M
2021-01-21 25.79 25.79 25.77 25.77 0.0M
2021-01-19 25.50 25.53 25.42 25.48 0.0M
2021-01-15 25.38 25.45 25.28 25.28 0.0M
2021-01-14 25.60 25.60 25.46 25.46 0.0M
2021-01-12 25.51 25.59 25.40 25.48 0.0M
2021-01-11 25.51 25.60 25.40 25.45 0.0M
2021-01-08 25.56 25.59 25.56 25.59 0.0M
2021-01-05 25.13 25.14 24.96 25.08 0.0M
2021-01-04 25.02 25.02 25.01 25.01 0.0M