TrueShares Structured Outcome (January) ETF (JANZ)
BATS: JANZ · Real-Time Price · USD
34.38
+0.30 (0.89%)
At close: May 13, 2025, 4:00 PM
34.38
0.00 (0.00%)
After-hours: May 13, 2025, 6:30 PM EDT
JANZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | - | 1.00% | 192 |
| May 12, 2025 | 33.99 | 34.20 | 33.99 | 34.08 | 34.08 | 1.98% | 2,103 |
| May 9, 2025 | 33.60 | 33.60 | 33.38 | 33.42 | 33.42 | 0.14% | 2,235 |
| May 8, 2025 | 33.42 | 33.68 | 33.35 | 33.37 | 33.37 | 0.28% | 2,752 |
| May 7, 2025 | 33.22 | 33.33 | 33.02 | 33.28 | 33.28 | 0.24% | 2,416 |
| May 6, 2025 | 33.34 | 33.34 | 33.18 | 33.20 | 33.20 | -0.85% | 1,417 |
| May 5, 2025 | 33.28 | 33.52 | 33.28 | 33.48 | 33.48 | -0.04% | 4,334 |
| May 2, 2025 | 33.38 | 33.61 | 33.38 | 33.50 | 33.50 | 0.92% | 3,550 |
| May 1, 2025 | 33.28 | 33.37 | 33.19 | 33.19 | 33.19 | 0.82% | 9,269 |
| Apr 30, 2025 | 32.73 | 32.96 | 32.73 | 32.92 | 32.92 | -0.21% | 2,462 |
| Apr 29, 2025 | 32.95 | 32.99 | 32.89 | 32.99 | 32.99 | 0.32% | 2,143 |
| Apr 28, 2025 | 32.94 | 32.96 | 32.67 | 32.88 | 32.88 | 0.21% | 3,489 |
| Apr 25, 2025 | 32.57 | 32.82 | 32.56 | 32.82 | 32.82 | 0.40% | 3,875 |
| Apr 24, 2025 | 32.39 | 32.69 | 32.39 | 32.69 | 32.69 | 0.72% | 1,889 |
| Apr 23, 2025 | 32.47 | 32.64 | 32.15 | 32.45 | 32.45 | 1.88% | 7,794 |
| Apr 22, 2025 | 31.71 | 32.00 | 31.56 | 31.85 | 31.85 | 1.83% | 2,340 |
| Apr 21, 2025 | 31.31 | 31.31 | 31.01 | 31.28 | 31.28 | -1.64% | 2,146 |
| Apr 17, 2025 | 31.91 | 31.93 | 31.79 | 31.80 | 31.80 | 0.47% | 2,803 |
| Apr 16, 2025 | 31.90 | 32.12 | 31.64 | 31.65 | 31.65 | -1.94% | 4,297 |
| Apr 15, 2025 | 32.35 | 32.39 | 32.23 | 32.28 | 32.28 | -0.75% | 2,216 |
| Apr 14, 2025 | 32.11 | 32.52 | 32.11 | 32.52 | 32.52 | 1.48% | 2,211 |
| Apr 11, 2025 | 31.52 | 32.13 | 31.00 | 32.05 | 32.05 | 1.33% | 4,759 |
| Apr 10, 2025 | 31.18 | 31.73 | 31.18 | 31.63 | 31.63 | -2.74% | 2,453 |
| Apr 9, 2025 | 30.64 | 32.74 | 30.64 | 32.52 | 32.52 | 7.12% | 2,319 |
| Apr 8, 2025 | 31.76 | 31.77 | 30.30 | 30.35 | 30.35 | -0.90% | 6,877 |
| Apr 7, 2025 | 30.07 | 31.14 | 30.07 | 30.63 | 30.63 | -0.78% | 7,490 |
| Apr 4, 2025 | 31.65 | 31.65 | 30.87 | 30.87 | 30.87 | -4.55% | 8,667 |
| Apr 3, 2025 | 32.44 | 32.71 | 32.34 | 32.34 | 32.34 | -3.34% | 2,795 |
| Apr 2, 2025 | 33.26 | 33.56 | 33.24 | 33.46 | 33.46 | 0.66% | 5,023 |
| Apr 1, 2025 | 33.24 | 33.37 | 33.03 | 33.24 | 33.24 | -0.11% | 21,880 |
| Mar 31, 2025 | 33.15 | 33.29 | 33.15 | 33.28 | 33.28 | 0.44% | 2,516 |
| Mar 28, 2025 | 33.37 | 33.37 | 33.07 | 33.13 | 33.13 | -1.43% | 3,139 |
| Mar 27, 2025 | 33.58 | 33.70 | 33.58 | 33.61 | 33.61 | -0.10% | 1,327 |
| Mar 26, 2025 | 33.92 | 33.92 | 33.56 | 33.65 | 33.65 | -0.75% | 2,657 |
| Mar 25, 2025 | 33.85 | 33.94 | 33.80 | 33.90 | 33.90 | 0.07% | 4,493 |
| Mar 24, 2025 | 33.87 | 33.96 | 33.72 | 33.88 | 33.88 | 1.30% | 2,510 |
| Mar 21, 2025 | 33.26 | 33.44 | 33.26 | 33.44 | 33.44 | 0.02% | 2,579 |
| Mar 20, 2025 | 33.67 | 33.67 | 33.44 | 33.44 | 33.44 | -0.11% | 1,782 |
| Mar 19, 2025 | 33.48 | 33.56 | 33.25 | 33.47 | 33.47 | 0.75% | 3,531 |
| Mar 18, 2025 | 33.26 | 33.30 | 33.13 | 33.23 | 33.23 | -0.81% | 2,185 |
| Mar 17, 2025 | 33.44 | 33.57 | 33.31 | 33.50 | 33.50 | 0.49% | 3,418 |
| Mar 14, 2025 | 33.02 | 33.47 | 33.02 | 33.34 | 33.34 | 1.60% | 4,726 |
| Mar 13, 2025 | 32.95 | 32.96 | 32.78 | 32.81 | 32.81 | -1.02% | 2,061 |
| Mar 12, 2025 | 33.18 | 33.31 | 33.05 | 33.15 | 33.15 | 0.37% | 3,394 |
| Mar 11, 2025 | 33.01 | 33.17 | 32.88 | 33.03 | 33.03 | -0.46% | 2,696 |
| Mar 10, 2025 | 33.60 | 33.60 | 33.04 | 33.18 | 33.18 | -2.00% | 4,741 |
| Mar 7, 2025 | 33.63 | 33.89 | 33.57 | 33.86 | 33.86 | 0.43% | 2,766 |
| Mar 6, 2025 | 33.92 | 33.92 | 33.69 | 33.71 | 33.71 | -1.46% | 2,038 |
| Mar 5, 2025 | 33.84 | 34.21 | 33.66 | 34.21 | 34.21 | 1.05% | 21,832 |
| Mar 4, 2025 | 33.78 | 34.13 | 33.65 | 33.86 | 33.86 | -0.72% | 224,974 |