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
2024-12-31 34.51 34.51 34.33 34.36 0.0M
2024-12-30 34.47 34.66 34.37 34.61 0.0M
2024-12-27 34.66 34.84 34.66 34.77 0.0M
2024-12-26 36.04 36.11 36.04 36.05 0.0M
2024-12-24 35.81 36.01 35.81 36.00 0.0M
2024-12-23 35.49 35.78 35.49 35.73 0.0M
2024-12-20 35.58 35.76 35.49 35.49 0.0M
2024-12-19 35.43 35.43 35.23 35.23 0.0M
2024-12-18 36.15 36.18 35.32 35.32 0.0M
2024-12-17 36.04 36.18 36.02 36.14 0.0M
2024-12-16 36.29 36.29 36.23 36.23 0.0M
2024-12-13 36.09 36.19 36.09 36.12 0.0M
2024-12-12 36.20 36.27 36.13 36.13 0.0M
2024-12-11 36.18 36.36 36.18 36.28 0.0M
2024-12-10 36.15 36.15 36.01 36.03 0.0M
2024-12-09 36.20 36.20 36.12 36.12 0.0M
2024-12-06 36.29 36.34 36.25 36.30 0.0M
2024-12-05 36.20 36.31 36.20 36.23 0.0M
2024-12-04 36.16 36.32 36.15 36.31 0.0M
2024-12-03 36.09 36.14 36.02 36.14 0.0M
2024-12-02 36.07 36.15 36.07 36.11 0.0M
2024-11-29 35.99 36.12 35.99 36.04 0.0M
2024-11-27 35.95 35.95 35.82 35.84 0.0M
2024-11-26 35.84 36.03 35.84 35.97 0.0M
2024-11-25 35.86 35.86 35.74 35.82 0.0M
2024-11-22 35.61 35.74 35.61 35.74 0.0M
2024-11-21 35.55 35.69 35.53 35.62 0.0M
2024-11-20 35.27 35.52 35.25 35.46 0.0M
2024-11-19 35.37 35.51 35.37 35.48 0.0M
2024-11-18 35.36 35.39 35.30 35.38 0.0M
2024-11-15 35.24 35.24 35.17 35.23 0.0M
2024-11-14 35.76 35.76 35.59 35.59 0.0M
2024-11-13 35.80 35.88 35.76 35.76 0.0M
2024-11-12 35.93 35.93 35.64 35.76 0.0M
2024-11-11 35.86 35.91 35.84 35.84 0.0M
2024-11-08 35.79 35.91 35.71 35.82 0.0M
2024-11-07 35.68 35.79 35.63 35.69 0.0M
2024-11-06 35.33 35.55 35.33 35.49 0.0M
2024-11-05 34.73 34.79 34.71 34.76 0.0M
2024-11-04 34.56 34.56 34.44 34.44 0.0M
2024-11-01 34.67 34.69 34.52 34.52 0.0M
2024-10-31 34.64 34.64 34.47 34.47 0.0M
2024-10-30 35.12 35.12 34.92 34.94 0.0M
2024-10-29 35.03 35.15 35.03 35.03 0.0M
2024-10-28 35.02 35.08 34.99 34.99 0.0M
2024-10-25 35.12 35.12 34.90 34.90 0.0M
2024-10-24 34.90 35.00 34.80 34.93 0.0M
2024-10-23 34.92 35.00 34.70 34.85 0.0M
2024-10-22 35.10 35.14 35.04 35.13 0.0M
2024-10-21 35.08 35.12 35.08 35.10 0.0M
2024-10-18 35.12 35.19 35.12 35.16 0.0M
2024-10-17 35.09 35.22 35.06 35.06 0.0M
2024-10-16 35.02 35.09 35.00 35.06 0.0M
2024-10-15 35.10 35.10 34.91 34.92 0.0M
2024-10-14 35.14 35.16 35.04 35.16 0.0M
2024-10-11 34.94 34.98 34.89 34.93 0.0M
2024-10-10 34.78 34.79 34.74 34.77 0.0M
2024-10-09 34.83 34.85 34.72 34.83 0.0M
2024-10-08 34.46 34.64 34.46 34.64 0.0M
2024-10-07 34.62 34.62 34.36 34.36 0.0M
2024-10-04 34.47 34.64 34.45 34.62 0.0M
2024-10-03 34.46 34.46 34.32 34.37 0.0M
2024-10-02 34.40 34.46 34.38 34.43 0.0M
2024-10-01 34.32 34.44 34.31 34.43 0.0M
2024-09-30 34.57 34.68 34.50 34.68 0.0M
2024-09-27 34.68 34.72 34.51 34.58 0.0M
2024-09-26 34.61 34.61 34.54 34.61 0.0M
2024-09-25 34.57 34.57 34.39 34.48 0.0M
2024-09-24 34.47 34.53 34.47 34.53 0.0M
2024-09-23 34.46 34.53 34.39 34.47 0.0M
2024-09-20 34.41 34.44 34.25 34.40 0.0M
2024-09-19 34.45 34.54 34.41 34.46 0.0M
2024-09-18 34.02 34.26 34.02 34.05 0.0M
2024-09-17 34.24 34.24 34.08 34.08 0.0M
2024-09-16 34.06 34.08 33.96 34.08 0.0M
2024-09-13 34.03 34.11 33.96 34.03 0.0M
2024-09-12 33.67 33.93 33.63 33.86 0.0M
2024-09-11 33.29 33.68 33.01 33.68 0.0M
2024-09-10 33.30 33.46 33.30 33.41 0.0M
2024-09-09 33.18 33.38 33.16 33.28 0.0M
2024-09-06 33.39 33.39 32.93 33.00 0.0M
2024-09-05 33.64 33.64 33.41 33.47 0.0M
2024-09-04 33.57 33.63 33.40 33.52 0.0M
2024-09-03 33.72 33.80 33.53 33.53 0.0M
2024-08-30 34.03 34.11 33.89 34.11 0.0M
2024-08-29 34.01 34.12 33.84 33.84 0.0M
2024-08-28 33.88 33.92 33.77 33.87 0.0M
2024-08-27 34.03 34.08 33.97 34.00 0.0M
2024-08-26 34.08 34.08 33.88 33.94 0.0M
2024-08-23 33.94 34.05 33.94 34.04 0.0M
2024-08-22 34.03 34.03 33.72 33.72 0.0M
2024-08-21 34.01 34.01 33.89 33.98 0.0M
2024-08-20 33.89 33.92 33.83 33.88 0.0M
2024-08-19 33.72 33.89 33.67 33.89 0.0M
2024-08-16 33.58 33.74 33.52 33.66 0.0M
2024-08-15 33.55 33.66 33.46 33.57 0.0M
2024-08-14 33.01 33.25 33.01 33.20 0.0M
2024-08-13 32.85 33.08 32.85 33.07 0.0M
2024-08-12 32.58 32.76 32.58 32.62 0.0M
2024-08-09 32.55 32.74 32.48 32.68 0.0M
2024-08-08 32.47 32.62 32.45 32.54 0.0M
2024-08-07 32.62 32.63 32.03 32.03 0.0M
2024-08-06 32.42 32.61 32.24 32.24 0.0M
2024-08-05 31.91 31.98 31.91 31.91 0.0M
2024-08-02 32.65 32.74 32.57 32.69 0.0M
2024-08-01 33.46 33.46 33.03 33.14 0.0M
2024-07-31 33.60 33.60 33.44 33.53 0.0M
2024-07-30 33.18 33.18 33.02 33.16 0.0M
2024-07-29 33.23 33.32 33.23 33.24 0.0M
2024-07-26 33.17 33.39 33.09 33.19 0.0M
2024-07-25 32.97 33.30 32.96 32.96 0.4M
2024-07-24 33.25 33.25 33.06 33.06 0.0M
2024-07-23 33.64 33.64 33.64 33.64 0.0M
2024-07-22 33.62 33.69 33.62 33.69 0.0M
2024-07-19 33.57 33.57 33.40 33.40 0.0M
2024-07-18 33.58 33.60 33.52 33.60 0.0M
2024-07-17 33.85 33.85 33.82 33.82 0.0M
2024-07-16 34.09 34.18 34.09 34.18 0.0M
2024-07-15 34.11 34.11 33.95 33.98 0.0M
2024-07-12 33.96 34.06 33.93 33.93 0.0M
2024-07-11 33.98 33.98 33.80 33.80 0.0M
2024-07-10 33.96 34.00 33.88 34.00 0.0M
2024-07-09 33.80 33.80 33.76 33.76 0.0M
2024-07-08 33.76 33.76 33.69 33.70 0.0M
2024-07-05 33.58 33.69 33.58 33.69 0.0M
2024-07-03 33.53 33.53 33.53 33.53 0.0M
2024-07-02 33.39 33.39 33.39 33.39 0.0M
2024-07-01 33.16 33.25 33.13 33.25 0.0M
2024-06-28 33.21 33.21 33.21 33.21 0.0M
2024-06-27 33.25 33.30 33.24 33.26 0.0M
2024-06-26 33.17 33.27 33.17 33.27 0.0M
2024-06-25 33.22 33.22 33.14 33.22 0.0M
2024-06-24 33.25 33.26 33.16 33.16 0.0M
2024-06-21 33.20 33.21 33.20 33.21 0.0M
2024-06-20 33.33 33.38 33.19 33.32 0.0M
2024-06-18 33.32 33.34 33.31 33.32 0.0M
2024-06-17 33.03 33.25 33.03 33.25 0.0M
2024-06-14 32.97 33.02 32.97 33.02 0.0M
2024-06-13 32.94 33.06 32.94 33.04 0.0M
2024-06-12 32.90 33.11 32.90 33.02 0.0M
2024-06-11 32.70 32.70 32.70 32.70 0.0M
2024-06-10 32.48 32.70 32.48 32.70 0.0M
2024-06-07 32.66 32.66 32.66 32.66 0.0M
2024-06-06 32.61 32.65 32.61 32.65 0.0M
2024-06-05 32.42 32.65 32.42 32.65 0.0M
2024-06-04 32.19 32.36 32.19 32.36 0.0M
2024-06-03 32.29 32.32 32.09 32.30 0.0M
2024-05-31 32.05 32.27 32.04 32.27 0.0M
2024-05-30 32.18 32.18 32.10 32.10 0.0M
2024-05-29 32.20 32.28 32.20 32.25 0.0M
2024-05-28 32.37 32.39 32.37 32.39 0.0M
2024-05-24 32.38 32.41 32.36 32.38 0.0M
2024-05-23 32.39 32.42 32.14 32.18 0.0M
2024-05-22 32.41 32.41 32.35 32.38 0.0M
2024-05-21 32.45 32.49 32.45 32.49 0.0M
2024-05-20 32.48 32.48 32.42 32.42 0.0M
2024-05-17 32.37 32.44 32.37 32.38 0.0M
2024-05-16 32.39 32.45 32.37 32.37 0.0M
2024-05-15 32.33 32.43 32.33 32.40 0.0M
2024-05-14 31.94 32.16 31.94 32.11 0.0M
2024-05-13 32.00 32.02 31.98 31.98 0.0M
2024-05-10 31.99 31.99 31.95 31.98 0.0M
2024-05-09 31.89 31.90 31.89 31.90 0.0M
2024-05-08 31.83 31.83 31.83 31.83 0.0M
2024-05-07 31.77 31.81 31.77 31.81 0.0M
2024-05-06 31.70 31.76 31.70 31.76 0.0M
2024-05-03 31.47 31.53 31.47 31.53 0.0M
2024-05-02 31.08 31.31 31.08 31.22 0.0M
2024-05-01 31.08 31.08 31.08 31.08 0.0M
2024-04-30 31.16 31.16 31.16 31.16 0.0M
2024-04-29 31.53 31.53 31.41 31.45 0.0M
2024-04-26 31.47 31.47 31.42 31.42 0.0M
2024-04-25 31.02 31.16 31.02 31.16 0.0M
2024-04-24 31.27 31.35 31.26 31.31 0.0M
2024-04-23 31.24 31.33 31.24 31.28 0.0M
2024-04-22 30.92 31.09 30.92 31.09 0.0M
2024-04-19 30.80 30.80 30.80 30.80 0.0M
2024-04-18 31.16 31.16 31.00 31.00 0.0M
2024-04-17 31.10 31.14 31.02 31.08 0.0M
2024-04-16 31.22 31.27 31.20 31.20 0.0M
2024-04-15 31.26 31.26 31.26 31.26 0.0M
2024-04-12 31.73 31.73 31.51 31.51 0.0M
2024-04-11 31.54 31.94 31.53 31.88 0.0M
2024-04-10 31.60 31.69 31.60 31.69 0.0M
2024-04-09 31.89 31.89 31.89 31.89 0.0M
2024-04-08 31.99 31.99 31.90 31.90 0.0M
2024-04-05 31.82 31.90 31.82 31.90 0.0M
2024-04-04 31.84 31.84 31.64 31.64 0.0M
2024-04-03 31.96 31.97 31.91 31.91 0.0M
2024-04-02 31.88 31.88 31.88 31.88 0.0M
2024-04-01 32.07 32.07 32.07 32.07 0.0M
2024-03-28 32.15 32.16 32.15 32.16 0.0M
2024-03-27 31.98 32.08 31.95 32.08 0.0M
2024-03-26 31.97 32.03 31.89 31.89 0.0M
2024-03-25 32.03 32.04 31.95 31.95 0.0M
2024-03-22 32.08 32.09 32.04 32.04 0.0M
2024-03-21 32.14 32.14 32.06 32.06 0.0M
2024-03-20 31.73 32.03 31.73 31.97 0.0M
2024-03-19 31.59 31.75 31.59 31.75 0.0M
2024-03-18 31.70 31.70 31.61 31.61 0.0M
2024-03-15 31.45 31.51 31.45 31.46 0.0M
2024-03-14 31.61 31.61 31.59 31.60 0.0M
2024-03-13 31.67 31.67 31.67 31.67 0.0M
2024-03-12 31.72 31.73 31.68 31.73 0.0M
2024-03-11 31.36 31.47 31.36 31.45 0.0M
2024-03-08 31.75 31.75 31.55 31.55 0.0M
2024-03-07 31.62 31.66 31.60 31.66 0.0M
2024-03-06 31.49 31.56 31.43 31.46 0.0M
2024-03-05 31.29 31.36 31.21 31.30 0.5M
2024-03-04 31.53 31.60 31.53 31.56 0.0M
2024-03-01 31.51 31.59 31.47 31.59 0.2M
2024-02-29 31.43 31.43 31.43 31.43 0.0M
2024-02-28 31.26 31.30 31.26 31.26 0.0M
2024-02-27 31.30 31.30 31.27 31.27 0.0M
2024-02-26 31.34 31.34 31.23 31.23 0.0M
2024-02-23 31.33 31.33 31.33 31.33 0.0M
2024-02-22 31.24 31.30 31.24 31.30 0.0M
2024-02-21 30.78 30.82 30.72 30.82 0.0M
2024-02-20 30.82 30.82 30.82 30.82 0.0M
2024-02-16 31.06 31.06 30.97 30.97 0.0M
2024-02-15 30.97 31.03 30.97 31.03 0.0M
2024-02-14 30.85 30.94 30.85 30.88 0.0M
2024-02-13 30.63 30.74 30.56 30.66 0.0M
2024-02-12 31.12 31.12 31.02 31.02 0.0M
2024-02-09 31.02 31.04 30.95 31.04 0.0M
2024-02-08 30.91 30.92 30.91 30.91 0.0M
2024-02-07 30.89 30.90 30.86 30.90 0.0M
2024-02-06 30.72 30.72 30.72 30.72 0.0M
2024-02-05 30.63 30.75 30.63 30.68 0.0M
2024-02-02 30.65 30.75 30.65 30.75 0.0M
2024-02-01 30.48 30.51 30.47 30.48 0.0M
2024-01-31 30.45 30.45 30.27 30.27 0.0M
2024-01-30 30.57 30.59 30.55 30.59 0.0M
2024-01-29 30.46 30.59 30.43 30.59 0.0M
2024-01-26 30.47 30.47 30.44 30.45 0.0M
2024-01-25 30.43 30.45 30.39 30.43 0.0M
2024-01-24 30.40 30.40 30.31 30.32 0.0M
2024-01-23 30.29 30.32 30.28 30.32 0.0M
2024-01-22 30.33 30.33 30.25 30.25 0.1M
2024-01-19 30.17 30.17 30.17 30.17 0.0M
2024-01-18 29.76 29.92 29.76 29.92 0.0M
2024-01-17 29.75 29.75 29.75 29.75 0.0M
2024-01-16 29.86 29.86 29.85 29.86 0.0M
2024-01-12 30.03 30.03 29.90 29.96 0.0M
2024-01-11 29.79 29.92 29.79 29.92 0.0M
2024-01-10 29.88 29.93 29.83 29.91 0.0M
2024-01-09 29.79 29.84 29.75 29.80 0.0M
2024-01-08 29.65 29.86 29.64 29.86 0.0M
2024-01-05 29.61 29.62 29.47 29.54 0.0M
2024-01-04 29.53 29.56 29.48 29.48 0.0M
2024-01-03 29.67 29.67 29.54 29.54 0.2M
2024-01-02 29.67 29.74 29.67 29.69 0.0M