TrueShares Structured Outcome (June) ETF

JUNZ
🏛️ usa →
32.69
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
2025-09-26 32.62 32.69 32.62 32.69 0.0M
2025-09-25 32.48 32.54 32.48 32.54 0.0M
2025-09-24 32.66 32.66 32.66 32.66 0.0M
2025-09-23 32.75 32.75 32.75 32.75 0.0M
2025-09-22 32.77 32.92 32.77 32.90 0.0M
2025-09-19 32.78 32.78 32.78 32.78 0.0M
2025-09-18 32.66 32.69 32.64 32.64 0.0M
2025-09-17 32.45 32.63 32.41 32.50 0.0M
2025-09-16 32.47 32.55 32.47 32.55 0.0M
2025-09-15 32.48 32.56 32.48 32.56 0.0M
2025-09-12 32.45 32.45 32.45 32.45 0.0M
2025-09-11 32.32 32.46 32.32 32.46 0.0M
2025-09-10 32.22 32.24 32.22 32.24 0.0M
2025-09-09 32.03 32.16 32.03 32.16 0.0M
2025-09-08 32.11 32.11 32.08 32.08 0.0M
2025-09-05 32.10 32.10 32.01 32.01 0.0M
2025-09-04 31.93 32.06 31.91 32.06 0.0M
2025-09-03 31.76 31.86 31.76 31.86 0.0M
2025-09-02 31.57 31.75 31.50 31.75 0.1M
2025-08-29 31.90 31.90 31.90 31.90 0.0M
2025-08-28 32.03 32.10 32.02 32.10 0.0M
2025-08-27 32.01 32.01 32.01 32.01 0.0M
2025-08-26 31.94 31.94 31.94 31.94 0.0M
2025-08-25 31.85 31.85 31.85 31.85 0.0M
2025-08-22 31.92 31.92 31.92 31.92 0.0M
2025-08-21 31.60 31.60 31.55 31.55 0.0M
2025-08-20 31.66 31.66 31.66 31.66 0.0M
2025-08-19 31.70 31.70 31.70 31.70 0.0M
2025-08-18 31.86 31.86 31.86 31.86 0.0M
2025-08-15 31.85 31.85 31.85 31.85 0.0M
2025-08-14 31.94 31.94 31.94 31.94 0.0M
2025-08-13 31.92 31.92 31.92 31.92 0.0M
2025-08-12 31.82 31.82 31.82 31.82 0.0M
2025-08-11 31.53 31.53 31.53 31.53 0.0M
2025-08-08 31.62 31.62 31.62 31.62 0.0M
2025-08-07 31.43 31.43 31.43 31.43 0.0M
2025-08-06 31.36 31.50 31.36 31.42 0.0M
2025-08-05 31.25 31.29 31.18 31.24 0.0M
2025-08-04 31.37 31.37 31.37 31.37 0.0M
2025-08-01 31.04 31.06 30.95 31.01 0.1M
2025-07-31 31.35 31.35 31.35 31.35 0.0M
2025-07-30 31.47 31.47 31.47 31.47 0.0M
2025-07-29 31.53 31.53 31.47 31.47 0.0M
2025-07-28 31.56 31.56 31.56 31.56 0.0M
2025-07-25 31.57 31.57 31.57 31.57 0.0M
2025-07-24 31.49 31.49 31.49 31.49 0.0M
2025-07-23 31.36 31.44 31.36 31.44 0.0M
2025-07-22 31.23 31.27 31.23 31.27 0.0M
2025-07-21 31.30 31.30 31.24 31.24 0.0M
2025-07-18 31.20 31.20 31.20 31.20 0.0M
2025-07-17 31.09 31.21 31.09 31.21 0.0M
2025-07-16 30.88 31.07 30.88 31.07 0.0M
2025-07-15 31.03 31.05 30.98 30.98 0.0M
2025-07-14 31.01 31.09 31.01 31.09 0.0M
2025-07-13 31.05 31.05 31.05 31.05 0.0M
2025-07-11 31.05 31.05 31.05 31.05 0.0M
2025-07-10 31.08 31.12 31.08 31.10 0.0M
2025-07-09 30.95 31.07 30.95 31.07 0.0M
2025-07-08 30.92 30.92 30.92 30.92 0.0M
2025-07-07 30.88 30.92 30.88 30.92 0.0M
2025-07-03 31.07 31.10 31.07 31.10 0.0M
2025-07-02 30.88 30.88 30.88 30.88 0.0M
2025-07-01 30.70 30.80 30.66 30.80 0.0M
2025-06-30 30.84 30.84 30.84 30.84 0.0M
2025-06-27 30.56 30.72 30.56 30.72 0.0M
2025-06-26 30.56 30.58 30.56 30.58 0.0M
2025-06-25 30.36 30.40 30.36 30.40 0.0M
2025-06-24 30.41 30.41 30.41 30.41 0.0M
2025-06-23 29.89 30.13 29.89 30.13 0.0M
2025-06-20 29.90 29.90 29.90 29.90 0.0M
2025-06-18 30.04 30.04 29.92 29.92 0.0M
2025-06-17 29.96 29.96 29.96 29.96 0.0M
2025-06-16 30.15 30.15 30.15 30.15 0.0M
2025-06-13 29.92 29.92 29.92 29.92 0.0M
2025-06-12 30.18 30.18 30.18 30.18 0.0M
2025-06-11 30.11 30.11 30.11 30.11 0.0M
2025-06-10 30.18 30.18 30.18 30.18 0.0M
2025-06-09 30.06 30.06 30.06 30.06 0.0M
2025-06-06 30.05 30.05 30.05 30.05 0.0M
2025-06-05 29.91 29.91 29.77 29.77 0.0M
2025-06-04 29.93 29.93 29.93 29.93 0.0M
2025-06-03 29.79 29.95 29.79 29.93 0.0M
2025-06-02 29.64 29.84 29.56 29.77 0.0M
2025-05-30 29.80 29.81 29.68 29.68 0.0M
2025-05-29 29.71 29.71 29.71 29.71 0.0M
2025-05-28 29.64 29.64 29.58 29.58 0.0M
2025-05-27 29.73 29.73 29.73 29.73 0.0M
2025-05-23 29.26 29.26 29.26 29.26 0.0M
2025-05-22 29.43 29.43 29.43 29.43 0.0M
2025-05-21 29.45 29.45 29.45 29.45 0.0M
2025-05-20 29.87 29.87 29.87 29.87 0.0M
2025-05-19 29.90 29.90 29.90 29.90 0.0M
2025-05-16 29.86 29.93 29.86 29.88 0.0M
2025-05-15 29.78 29.85 29.71 29.71 0.0M
2025-05-14 29.61 29.61 29.61 29.61 0.0M
2025-05-13 29.61 29.61 29.61 29.61 0.0M
2025-05-12 29.29 29.40 29.29 29.40 0.0M
2025-05-09 28.70 28.70 28.70 28.70 0.0M
2025-05-08 28.82 28.82 28.73 28.73 0.0M
2025-05-07 28.50 28.61 28.50 28.61 0.0M
2025-05-06 28.55 28.55 28.55 28.55 0.0M
2025-05-05 28.78 28.78 28.69 28.69 0.0M
2025-05-02 28.88 28.88 28.83 28.83 0.0M
2025-05-01 28.74 28.74 28.54 28.59 0.0M
2025-04-30 28.13 28.44 28.09 28.44 0.0M
2025-04-29 28.31 28.40 28.29 28.40 0.0M
2025-04-28 28.17 28.31 28.16 28.31 0.0M
2025-04-25 28.13 28.24 28.12 28.24 0.0M
2025-04-24 28.00 28.16 27.99 28.16 0.0M
2025-04-23 28.06 28.06 27.84 27.84 0.0M
2025-04-22 27.46 27.53 27.43 27.53 0.0M
2025-04-17 27.49 27.55 27.49 27.50 0.0M
2025-04-10 27.31 27.39 27.31 27.39 0.0M
2025-04-09 28.04 28.04 28.04 28.04 0.0M
2025-04-08 26.60 26.60 26.36 26.36 0.0M
2025-04-07 26.30 26.54 26.30 26.54 0.0M
2025-04-04 27.50 27.50 26.76 26.76 0.0M
2025-04-03 27.92 27.92 27.88 27.88 0.0M
2025-04-02 28.73 28.83 28.73 28.83 0.0M
2025-04-01 28.41 28.75 28.41 28.71 0.0M
2025-03-31 28.28 28.58 28.25 28.58 0.0M
2025-03-28 28.48 28.48 28.48 28.48 0.0M
2025-03-27 28.95 28.95 28.92 28.92 0.0M
2025-03-26 28.94 28.94 28.94 28.94 0.0M
2025-03-25 29.21 29.21 29.21 29.21 0.0M
2025-03-24 29.16 29.19 29.16 29.19 0.0M
2025-03-21 28.65 28.80 28.65 28.80 0.0M
2025-03-20 28.76 28.76 28.76 28.76 0.0M
2025-03-19 28.74 28.85 28.74 28.85 0.0M
2025-03-18 28.55 28.63 28.55 28.63 0.0M
2025-03-17 28.87 28.88 28.87 28.88 0.0M
2025-03-14 28.74 28.74 28.74 28.74 0.0M
2025-03-13 28.30 28.30 28.30 28.30 0.0M
2025-03-12 28.72 28.72 28.60 28.60 0.0M
2025-03-11 28.67 28.67 28.52 28.52 0.0M
2025-03-10 28.65 28.65 28.65 28.65 0.0M
2025-03-07 29.23 29.23 29.23 29.23 0.0M
2025-03-06 29.10 29.10 29.10 29.10 0.0M
2025-03-05 29.51 29.51 29.51 29.51 0.0M
2025-03-04 29.26 29.26 29.26 29.26 0.0M
2025-03-03 29.49 29.49 29.49 29.49 0.0M
2025-02-28 29.93 29.93 29.93 29.93 0.0M
2025-02-27 30.04 30.04 29.60 29.60 0.0M
2025-02-26 30.14 30.14 29.95 29.95 0.0M
2025-02-25 29.92 29.95 29.92 29.95 0.0M
2025-02-24 30.07 30.07 30.07 30.07 0.0M
2025-02-21 30.18 30.18 30.18 30.18 0.0M
2025-02-20 30.47 30.60 30.44 30.60 0.0M
2025-02-19 30.67 30.67 30.67 30.67 0.0M
2025-02-18 30.56 30.56 30.56 30.56 0.0M
2025-02-14 30.58 30.58 30.58 30.58 0.0M
2025-02-13 30.54 30.54 30.54 30.54 0.0M
2025-02-12 30.27 30.32 30.27 30.32 0.0M
2025-02-11 30.35 30.35 30.35 30.35 0.0M
2025-02-10 30.34 30.34 30.33 30.33 0.0M
2025-02-07 30.30 30.30 30.22 30.22 0.0M
2025-02-06 30.44 30.44 30.44 30.44 0.0M
2025-02-05 30.30 30.30 30.30 30.30 0.0M
2025-02-04 30.08 30.26 30.08 30.26 0.0M
2025-02-03 30.05 30.11 30.05 30.11 0.0M
2025-01-31 30.27 30.27 30.27 30.27 0.0M
2025-01-30 30.24 30.38 30.24 30.38 0.0M
2025-01-29 30.29 30.34 30.26 30.26 0.0M
2025-01-28 30.36 30.36 30.36 30.36 0.0M
2025-01-27 30.09 30.11 30.04 30.11 0.0M
2025-01-24 30.50 30.50 30.50 30.50 0.0M
2025-01-23 30.49 30.49 30.49 30.49 0.0M
2025-01-22 30.46 30.46 30.46 30.46 0.0M
2025-01-21 30.26 30.26 30.26 30.26 0.0M
2025-01-17 30.11 30.11 30.11 30.11 0.0M
2025-01-16 29.85 29.85 29.85 29.85 0.0M
2025-01-15 29.92 29.92 29.92 29.92 0.0M
2025-01-14 29.49 29.49 29.49 29.49 0.0M
2025-01-13 29.48 29.48 29.48 29.48 0.0M
2025-01-10 29.42 29.45 29.42 29.45 0.0M
2025-01-08 29.79 29.79 29.79 29.79 0.0M
2025-01-07 29.77 29.77 29.77 29.77 0.0M
2025-01-06 30.01 30.01 30.01 30.01 0.0M
2025-01-03 29.96 29.96 29.90 29.90 0.0M
2025-01-02 29.47 29.61 29.47 29.61 0.0M