Trueshares Structured Outcome (July) ETF

JULZ
🏛️ usa →
46.13
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 35.16 35.16 35.16 35.16 0.0M
2021-12-29 35.31 35.31 35.31 35.31 0.0M
2021-12-27 35.28 35.28 35.28 35.28 0.0M
2021-12-20 33.91 34.10 33.91 34.10 0.0M
2021-12-17 34.39 34.39 34.39 34.39 0.0M
2021-12-16 34.62 34.67 34.62 34.67 0.0M
2021-12-13 34.67 34.67 34.65 34.65 0.0M
2021-12-10 34.87 34.87 34.87 34.87 0.0M
2021-12-09 34.66 34.66 34.66 34.66 0.0M
2021-12-08 34.81 34.81 34.81 34.81 0.0M
2021-12-07 34.73 34.73 34.73 34.73 0.0M
2021-12-06 34.20 34.20 34.19 34.19 0.0M
2021-12-02 34.13 34.13 34.08 34.08 0.0M
2021-12-01 34.16 34.16 33.80 33.80 0.0M
2021-11-30 34.05 34.05 34.05 34.05 0.0M
2021-11-29 34.58 34.58 34.58 34.58 0.0M
2021-11-26 34.28 34.28 34.22 34.22 0.0M
2021-11-24 34.82 34.82 34.82 34.82 0.0M
2021-11-22 34.74 34.74 34.74 34.74 0.0M
2021-11-19 34.85 34.85 34.79 34.79 0.0M
2021-11-16 34.75 34.81 34.75 34.81 0.0M
2021-11-15 34.67 34.67 34.67 34.67 0.0M
2021-11-12 34.63 34.70 34.62 34.70 0.0M
2021-11-10 34.44 34.54 34.44 34.54 0.0M
2021-11-09 34.71 34.71 34.71 34.71 0.0M
2021-11-08 34.81 34.81 34.81 34.81 0.0M
2021-11-05 34.73 34.77 34.73 34.77 0.0M
2021-11-04 34.57 34.62 34.57 34.62 0.0M
2021-11-03 34.46 34.58 34.38 34.58 0.0M
2021-11-02 34.36 34.39 34.36 34.39 0.0M
2021-11-01 34.27 34.30 34.27 34.30 0.0M
2021-10-29 34.21 34.24 34.20 34.24 0.0M
2021-10-28 34.14 34.21 34.14 34.21 0.0M
2021-10-27 33.98 33.98 33.98 33.98 0.0M
2021-10-26 34.11 34.11 34.11 34.11 0.0M
2021-10-25 33.95 34.04 33.95 34.01 0.0M
2021-10-20 33.79 33.85 33.79 33.84 0.0M
2021-10-19 33.68 33.78 33.68 33.78 0.0M
2021-10-18 33.54 33.61 33.54 33.61 0.0M
2021-10-15 33.32 33.54 33.32 33.54 0.0M
2021-10-14 33.28 33.33 33.28 33.32 0.0M
2021-10-13 32.96 32.96 32.96 32.96 0.0M
2021-10-12 32.89 32.89 32.89 32.89 0.0M
2021-10-11 33.13 33.13 32.95 32.95 0.0M
2021-10-08 33.17 33.17 33.17 33.17 0.0M
2021-10-07 33.08 33.18 33.08 33.14 0.0M
2021-10-06 32.73 32.93 32.72 32.93 0.0M
2021-10-05 32.87 32.98 32.85 32.85 0.0M
2021-10-04 32.60 32.64 32.42 32.64 0.0M
2021-10-01 32.61 32.90 32.61 32.90 0.0M
2021-09-30 32.68 32.68 32.65 32.65 0.0M
2021-09-29 32.89 32.89 32.89 32.89 0.0M
2021-09-28 32.87 32.87 32.87 32.87 0.0M
2021-09-27 33.36 33.36 33.36 33.36 0.0M
2021-09-24 33.44 33.44 33.44 33.44 0.0M
2021-09-23 33.34 33.40 33.34 33.40 0.0M
2021-09-22 32.99 33.12 32.99 33.10 0.0M
2021-09-21 32.98 32.98 32.89 32.89 0.0M
2021-09-20 32.77 32.86 32.72 32.86 0.0M
2021-09-16 33.53 33.53 33.53 33.53 0.0M
2021-09-15 33.56 33.56 33.56 33.56 0.0M
2021-09-14 33.35 33.35 33.35 33.35 0.0M
2021-09-13 33.47 33.47 33.47 33.47 0.0M
2021-09-10 33.42 33.42 33.42 33.42 0.0M
2021-09-09 33.67 33.67 33.57 33.57 0.0M
2021-09-08 33.75 33.75 33.71 33.75 0.0M
2021-09-03 33.85 33.85 33.85 33.85 0.0M
2021-09-02 33.81 33.81 33.81 33.81 0.0M
2021-09-01 33.75 33.80 33.73 33.78 0.0M
2021-08-31 33.72 33.78 33.72 33.78 0.0M
2021-08-30 33.80 33.82 33.78 33.82 0.0M
2021-08-27 33.64 33.69 33.64 33.66 0.0M
2021-08-26 33.53 33.57 33.44 33.49 0.0M
2021-08-25 33.55 33.64 33.54 33.64 0.0M
2021-08-24 33.67 33.67 33.53 33.57 0.0M
2021-08-23 33.54 33.54 33.54 33.54 0.0M
2021-08-20 33.35 33.40 33.35 33.36 0.0M
2021-08-19 33.02 33.11 33.00 33.11 0.0M
2021-08-18 33.37 33.37 33.12 33.12 0.0M
2021-08-17 33.39 33.39 33.19 33.37 0.0M
2021-08-16 33.35 33.55 33.35 33.55 0.0M
2021-08-13 33.47 33.51 33.47 33.48 0.0M
2021-08-12 33.49 33.49 33.49 33.49 0.0M
2021-08-11 33.43 33.43 33.38 33.39 0.0M
2021-08-10 33.34 33.34 33.34 33.34 0.0M
2021-08-09 33.35 33.35 33.32 33.32 0.0M
2021-08-06 33.38 33.38 33.38 33.38 0.0M
2021-08-05 33.26 33.28 33.26 33.28 0.0M
2021-08-04 33.29 33.29 33.22 33.23 0.0M
2021-08-03 33.06 33.29 33.06 33.29 0.0M
2021-08-02 33.33 33.35 33.10 33.10 0.0M
2021-07-30 33.20 33.20 33.14 33.14 0.0M
2021-07-29 33.28 33.29 33.28 33.29 0.0M
2021-07-28 33.21 33.25 33.17 33.19 0.0M
2021-07-27 33.05 33.15 33.05 33.15 0.0M
2021-07-26 33.22 33.30 33.22 33.28 0.0M
2021-07-23 33.12 33.25 33.12 33.22 0.0M
2021-07-22 32.97 33.01 32.93 32.97 0.0M
2021-07-21 32.76 32.92 32.76 32.92 0.0M
2021-07-20 32.58 32.79 32.58 32.74 0.0M
2021-07-19 32.51 32.51 32.25 32.35 0.0M
2021-07-16 32.86 32.94 32.79 32.79 0.0M
2021-07-15 32.99 32.99 32.89 32.94 0.0M
2021-07-14 33.15 33.15 33.00 33.03 0.0M
2021-07-13 33.09 33.15 33.04 33.04 0.0M
2021-07-12 33.02 33.15 32.98 33.12 0.0M
2021-07-09 32.88 33.03 32.83 33.02 0.0M
2021-07-08 32.63 32.87 32.61 32.73 0.0M
2021-07-07 32.89 32.99 32.82 32.92 0.0M
2021-07-06 32.95 32.96 32.74 32.86 0.0M
2021-07-02 32.84 33.03 32.80 32.95 0.0M
2021-07-01 32.67 32.87 32.67 32.77 0.2M
2021-06-30 32.72 32.78 32.63 32.68 0.0M
2021-06-29 32.66 32.66 32.55 32.66 0.0M
2021-06-25 32.42 32.48 32.42 32.48 0.0M
2021-06-23 32.22 32.22 32.22 32.22 0.0M
2021-06-21 31.93 32.10 31.93 32.10 0.0M
2021-06-15 32.25 32.25 32.24 32.24 0.0M
2021-06-14 32.18 32.29 32.18 32.29 0.0M
2021-06-10 32.14 32.20 32.14 32.20 0.0M
2021-06-07 32.12 32.12 32.12 32.12 0.0M
2021-05-27 31.97 31.97 31.96 31.96 0.0M
2021-05-25 31.86 31.94 31.85 31.85 0.0M
2021-05-24 32.64 32.64 31.89 31.93 0.0M
2021-05-18 31.49 31.49 31.49 31.49 0.0M
2021-05-12 31.03 31.03 31.03 31.03 0.0M
2021-05-06 31.76 31.92 31.76 31.92 0.0M
2021-05-05 31.91 31.91 31.71 31.71 0.0M
2021-05-04 31.61 31.67 31.61 31.67 0.0M
2021-05-03 31.86 31.86 31.86 31.86 0.0M
2021-04-22 31.72 31.72 31.51 31.51 0.0M
2021-04-21 31.60 31.69 31.56 31.69 0.0M
2021-04-20 31.46 31.46 31.46 31.46 0.0M
2021-04-14 31.53 31.53 31.48 31.48 0.0M
2021-04-13 31.56 31.60 31.56 31.60 0.1M
2021-04-01 30.61 30.77 30.61 30.77 0.0M
2021-03-30 30.40 30.40 30.40 30.40 0.0M
2021-03-29 30.46 30.46 30.46 30.46 0.0M
2021-03-24 30.14 30.14 29.97 29.97 0.0M
2021-03-23 30.34 30.34 30.08 30.08 0.0M
2021-03-22 30.16 30.28 30.16 30.28 0.0M
2021-03-18 30.50 30.50 30.14 30.14 0.0M
2021-03-15 30.20 30.47 30.20 30.47 0.0M
2021-03-12 30.24 30.32 30.24 30.32 0.0M
2021-03-08 29.84 29.85 29.56 29.56 0.0M
2021-03-05 29.56 29.65 29.56 29.65 0.0M
2021-03-02 29.89 29.89 29.89 29.89 0.0M
2021-03-01 29.77 30.04 29.77 30.04 0.0M
2021-02-22 29.92 29.92 29.92 29.92 0.0M
2021-02-11 30.16 30.16 30.16 30.16 0.0M
2021-02-08 30.03 30.14 30.03 30.14 0.0M
2021-02-03 29.60 29.65 29.59 29.64 0.0M
2021-02-02 29.71 29.71 29.61 29.61 0.0M
2021-02-01 29.08 29.29 29.08 29.29 0.0M
2021-01-28 29.46 29.60 29.38 29.38 0.0M
2021-01-27 29.29 29.29 29.13 29.13 0.0M
2021-01-26 29.74 29.75 29.74 29.74 0.0M
2021-01-25 29.53 29.69 29.53 29.69 0.0M
2021-01-22 29.72 29.72 29.72 29.72 0.0M
2021-01-21 29.79 29.79 29.79 29.79 0.0M
2021-01-20 29.62 29.83 29.62 29.76 0.0M
2021-01-19 29.35 29.37 29.35 29.36 0.0M
2021-01-15 29.32 29.32 29.21 29.21 0.0M
2021-01-14 29.38 29.38 29.38 29.38 0.0M
2021-01-12 29.33 29.44 29.33 29.44 0.0M
2021-01-11 29.41 29.41 29.41 29.41 0.0M
2021-01-08 29.45 29.57 29.42 29.57 0.0M
2021-01-07 29.36 29.44 29.36 29.44 0.0M
2021-01-06 29.01 29.07 29.01 29.07 0.0M
2021-01-05 28.77 28.94 28.77 28.94 0.0M
2021-01-04 28.65 28.77 28.58 28.58 0.0M