TrueShares Structured Outcome (July) ETF (JULZ)
BATS: JULZ · Real-Time Price · USD
41.52
+0.28 (0.67%)
At close: May 13, 2025, 4:00 PM
41.52
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
JULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 41.43 | 41.43 | 41.43 | 41.53 | - | 0.71% | 299 |
| May 12, 2025 | 41.32 | 41.32 | 41.14 | 41.24 | 41.24 | 2.08% | 1,812 |
| May 9, 2025 | 40.53 | 40.53 | 40.34 | 40.40 | 40.40 | 0.02% | 7,606 |
| May 8, 2025 | 40.62 | 40.62 | 40.39 | 40.39 | 40.39 | 0.44% | 1,098 |
| May 7, 2025 | 40.18 | 40.24 | 39.95 | 40.22 | 40.22 | 0.18% | 1,696 |
| May 6, 2025 | 40.00 | 40.27 | 40.00 | 40.14 | 40.14 | -0.43% | 3,186 |
| May 5, 2025 | 40.37 | 40.43 | 40.32 | 40.32 | 40.32 | -0.45% | 6,162 |
| May 2, 2025 | 40.46 | 40.59 | 40.46 | 40.50 | 40.50 | 1.16% | 1,397 |
| May 1, 2025 | 40.27 | 40.31 | 39.97 | 40.03 | 40.03 | 0.18% | 13,196 |
| Apr 30, 2025 | 39.65 | 39.96 | 39.65 | 39.96 | 39.96 | 0.14% | 1,282 |
| Apr 29, 2025 | 39.79 | 39.90 | 39.79 | 39.90 | 39.90 | 0.33% | 988 |
| Apr 28, 2025 | 39.85 | 39.85 | 39.52 | 39.77 | 39.77 | 0.20% | 2,421 |
| Apr 25, 2025 | 39.44 | 39.69 | 39.42 | 39.69 | 39.69 | 0.37% | 4,190 |
| Apr 24, 2025 | 39.26 | 39.54 | 39.19 | 39.54 | 39.54 | 1.18% | 1,446 |
| Apr 23, 2025 | 39.27 | 39.27 | 39.00 | 39.08 | 39.08 | 1.12% | 3,086 |
| Apr 22, 2025 | 38.36 | 38.70 | 38.36 | 38.65 | 38.65 | 1.59% | 1,750 |
| Apr 21, 2025 | 38.18 | 38.18 | 37.78 | 38.05 | 38.05 | -1.33% | 2,111 |
| Apr 17, 2025 | 38.69 | 38.78 | 38.56 | 38.56 | 38.56 | 0.31% | 1,029 |
| Apr 16, 2025 | 38.78 | 38.78 | 38.24 | 38.44 | 38.44 | -1.64% | 1,427 |
| Apr 15, 2025 | 39.16 | 39.16 | 38.99 | 39.08 | 39.08 | -0.07% | 1,509 |
| Apr 14, 2025 | 39.20 | 39.20 | 38.95 | 39.11 | 39.11 | 0.68% | 1,684 |
| Apr 11, 2025 | 37.75 | 38.84 | 37.75 | 38.84 | 38.84 | 1.31% | 1,773 |
| Apr 10, 2025 | 38.55 | 38.55 | 37.96 | 38.34 | 38.34 | -2.65% | 1,191 |
| Apr 9, 2025 | 38.89 | 39.55 | 38.80 | 39.39 | 39.39 | 7.12% | 2,386 |
| Apr 8, 2025 | 38.38 | 38.45 | 36.77 | 36.77 | 36.77 | -1.07% | 5,884 |
| Apr 7, 2025 | 36.83 | 37.61 | 36.81 | 37.17 | 37.17 | -0.78% | 5,823 |
| Apr 4, 2025 | 38.02 | 38.21 | 37.46 | 37.46 | 37.46 | -4.16% | 2,242 |
| Apr 3, 2025 | 39.32 | 39.52 | 39.05 | 39.08 | 39.08 | -3.38% | 6,352 |
| Apr 2, 2025 | 40.16 | 40.49 | 40.16 | 40.45 | 40.45 | 0.40% | 6,745 |
| Apr 1, 2025 | 40.07 | 40.61 | 40.05 | 40.29 | 40.29 | 0.45% | 66,143 |
| Mar 31, 2025 | 39.60 | 40.13 | 39.60 | 40.11 | 40.11 | 0.30% | 148,719 |
| Mar 28, 2025 | 40.49 | 40.49 | 39.93 | 39.99 | 39.99 | -1.40% | 1,561 |
| Mar 27, 2025 | 40.62 | 40.67 | 40.56 | 40.56 | 40.56 | -0.19% | 2,571 |
| Mar 26, 2025 | 41.04 | 41.04 | 40.57 | 40.64 | 40.64 | -0.77% | 3,795 |
| Mar 25, 2025 | 41.03 | 41.03 | 40.85 | 40.95 | 40.95 | 0.02% | 1,739 |
| Mar 24, 2025 | 40.89 | 40.95 | 40.80 | 40.94 | 40.94 | 1.16% | 6,244 |
| Mar 21, 2025 | 40.18 | 40.48 | 40.12 | 40.48 | 40.48 | 0.15% | 2,129 |
| Mar 20, 2025 | 40.63 | 40.63 | 40.41 | 40.41 | 40.41 | -0.11% | 2,137 |
| Mar 19, 2025 | 40.38 | 40.61 | 40.29 | 40.46 | 40.46 | 0.74% | 102,118 |
| Mar 18, 2025 | 40.16 | 40.16 | 40.11 | 40.16 | 40.16 | -0.82% | 1,170 |
| Mar 17, 2025 | 40.46 | 40.57 | 40.33 | 40.50 | 40.50 | 0.48% | 2,434 |
| Mar 14, 2025 | 39.99 | 40.30 | 39.96 | 40.30 | 40.30 | 1.54% | 2,129 |
| Mar 13, 2025 | 40.03 | 40.03 | 39.60 | 39.69 | 39.69 | -1.03% | 1,881 |
| Mar 12, 2025 | 39.97 | 40.22 | 39.97 | 40.10 | 40.10 | 0.43% | 2,407 |
| Mar 11, 2025 | 40.15 | 40.15 | 39.88 | 39.93 | 39.93 | -0.42% | 7,610 |
| Mar 10, 2025 | 40.44 | 40.44 | 40.00 | 40.10 | 40.10 | -2.16% | 3,676 |
| Mar 7, 2025 | 40.64 | 41.07 | 40.60 | 40.98 | 40.98 | 0.44% | 5,489 |
| Mar 6, 2025 | 41.08 | 41.08 | 40.73 | 40.80 | 40.80 | -1.53% | 1,668 |
| Mar 5, 2025 | 41.10 | 41.46 | 40.89 | 41.44 | 41.44 | 1.04% | 3,134 |
| Mar 4, 2025 | 40.90 | 41.35 | 40.86 | 41.01 | 41.01 | -0.91% | 9,266 |