Trueshares Structured Outcome [Jun] ETF (NY: JUNZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	28.16	28.42	28.12	28.42	26,613	+0.20(+0.70%)
May 30, 2024	28.23	28.23	28.23	28.23	107	-0.13(-0.47%)
May 29, 2024	28.36	28.36	28.36	28.36	3	-0.18(-0.62%)
May 28, 2024	28.54	28.54	28.54	28.54	0	+0.00(+0.01%)
May 24, 2024	28.53	28.53	28.53	28.53	100	+0.17(+0.60%)
May 23, 2024	28.36	28.36	28.36	28.36	3	-0.19(-0.66%)
May 22, 2024	28.55	28.55	28.55	28.55	0	-0.10(-0.34%)
May 21, 2024	28.65	28.65	28.65	28.65	47	+0.08(+0.28%)
May 20, 2024	28.63	28.63	28.57	28.57	6,852	+0.04(+0.14%)
May 17, 2024	28.47	28.53	28.47	28.53	2,440	-0.00(-0.00%)
May 16, 2024	28.53	28.53	28.53	28.53	0	-0.05(-0.17%)
May 15, 2024	28.58	28.58	28.58	28.58	0	+0.27(+0.97%)
May 14, 2024	28.30	28.30	28.30	28.30	22	+0.14(+0.48%)
May 13, 2024	28.17	28.17	28.17	28.17	0	-0.02(-0.07%)
May 10, 2024	28.18	28.18	28.18	28.18	2,510	+0.06(+0.21%)
May 09, 2024	28.13	28.13	28.13	28.13	0	+0.08(+0.28%)
May 08, 2024	28.05	28.05	28.05	28.05	84	+0.03(+0.09%)
May 07, 2024	28.02	28.02	28.02	28.02	0	+0.06(+0.21%)
May 06, 2024	27.96	27.96	27.96	27.96	0	+0.23(+0.83%)
May 03, 2024	27.73	27.73	27.73	27.73	0	+0.32(+1.16%)
May 02, 2024	27.42	27.42	27.42	27.42	0	+0.15(+0.53%)
May 01, 2024	27.27	27.27	27.27	27.27	0	-0.09(-0.34%)
Apr 30, 2024	27.37	27.37	27.37	27.37	0	-0.32(-1.17%)
Apr 29, 2024	27.69	27.69	27.69	27.69	1	+0.08(+0.30%)
Apr 26, 2024	27.61	27.61	27.61	27.61	0	+0.24(+0.89%)
Apr 25, 2024	27.37	27.37	27.37	27.37	0	-0.13(-0.48%)
Apr 24, 2024	27.50	27.50	27.50	27.50	100	+0.03(+0.11%)
Apr 23, 2024	27.47	27.47	27.47	27.47	32	+0.24(+0.90%)
Apr 22, 2024	27.22	27.22	27.22	27.22	1	+0.18(+0.67%)
Apr 19, 2024	27.04	27.04	27.04	27.04	0	-0.16(-0.60%)
Apr 18, 2024	27.20	27.20	27.20	27.20	0	-0.08(-0.30%)
Apr 17, 2024	27.28	27.28	27.28	27.28	0	-0.13(-0.47%)
Apr 16, 2024	27.41	27.41	27.41	27.41	2	-0.07(-0.26%)
Apr 15, 2024	27.48	27.48	27.48	27.48	0	-0.23(-0.83%)
Apr 12, 2024	27.72	27.72	27.72	27.72	100	-0.36(-1.28%)
Apr 11, 2024	28.07	28.07	28.07	28.07	0	+0.17(+0.62%)
Apr 10, 2024	27.90	27.90	27.90	27.90	0	-0.22(-0.77%)
Apr 09, 2024	28.12	28.12	28.12	28.12	0	+0.02(+0.06%)
Apr 08, 2024	28.10	28.10	28.10	28.10	0	+0.00(+0.01%)
Apr 05, 2024	28.10	28.10	28.10	28.10	0	+0.26(+0.92%)
Apr 04, 2024	27.84	27.84	27.84	27.84	0	-0.27(-0.96%)
Apr 03, 2024	28.11	28.11	28.11	28.11	0	+0.02(+0.07%)
Apr 02, 2024	28.00	28.09	28.00	28.09	1,118	-0.20(-0.69%)
Apr 01, 2024	28.29	28.29	28.29	28.29	0	-0.07(-0.24%)
Mar 28, 2024	28.28	28.36	28.28	28.36	648	+0.09(+0.31%)
Mar 27, 2024	28.27	28.27	28.27	28.27	0	+0.18(+0.63%)
Mar 26, 2024	28.19	28.19	28.09	28.09	200	-0.06(-0.21%)
Mar 25, 2024	28.15	28.15	28.15	28.15	0	-0.09(-0.30%)
Mar 22, 2024	28.24	28.24	28.24	28.24	0	-0.02(-0.07%)
Mar 21, 2024	28.26	28.26	28.26	28.26	0	+0.08(+0.27%)
Mar 20, 2024	28.18	28.18	28.18	28.18	0	+0.21(+0.77%)
Mar 19, 2024	27.76	27.97	27.76	27.97	106	+0.14(+0.51%)
Mar 18, 2024	27.83	27.83	27.83	27.83	0	+0.15(+0.53%)
Mar 15, 2024	27.68	27.68	27.68	27.68	247	-0.15(-0.54%)
Mar 14, 2024	27.83	27.83	27.83	27.83	0	-0.07(-0.26%)
Mar 13, 2024	27.90	27.90	27.90	27.90	0	-0.04(-0.16%)
Mar 12, 2024	27.94	27.94	27.94	27.94	0	+0.26(+0.92%)
Mar 11, 2024	27.69	27.69	27.69	27.69	35	-0.07(-0.24%)
Mar 08, 2024	27.75	27.75	27.75	27.75	100	-0.13(-0.45%)
Mar 07, 2024	27.88	27.88	27.88	27.88	3,453	+0.21(+0.75%)
Mar 06, 2024	27.65	27.67	27.65	27.67	2,043	+0.14(+0.50%)
Mar 05, 2024	27.53	27.53	27.53	27.53	0	-0.24(-0.88%)
Mar 04, 2024	27.78	27.78	27.78	27.78	0	-0.03(-0.10%)
Mar 01, 2024	27.81	27.81	27.81	27.81	0	+0.16(+0.59%)
Feb 29, 2024	27.64	27.64	27.64	27.64	0	+0.16(+0.59%)
Feb 28, 2024	27.50	27.50	27.48	27.48	300	-0.04(-0.14%)
Feb 27, 2024	27.52	27.52	27.52	27.52	0	+0.03(+0.10%)
Feb 26, 2024	27.49	27.49	27.49	27.49	0	-0.09(-0.32%)
Feb 23, 2024	27.58	27.58	27.58	27.58	0	+0.02(+0.08%)
Feb 22, 2024	27.56	27.56	27.56	27.56	0	+0.44(+1.63%)
Feb 21, 2024	27.12	27.12	27.12	27.12	0	+0.02(+0.06%)
Feb 20, 2024	27.10	27.10	27.10	27.10	0	-0.14(-0.51%)
Feb 16, 2024	27.24	27.24	27.24	27.24	0	-0.09(-0.32%)
Feb 15, 2024	27.32	27.32	27.32	27.32	0	+0.13(+0.46%)
Feb 14, 2024	27.20	27.20	27.20	27.20	74	+0.20(+0.75%)
Feb 13, 2024	27.00	27.00	27.00	27.00	5	-0.29(-1.07%)
Feb 12, 2024	27.29	27.29	27.29	27.29	3	-0.01(-0.05%)
Feb 09, 2024	27.30	27.30	27.30	27.30	0	+0.13(+0.48%)
Feb 08, 2024	27.17	27.17	27.17	27.17	0	+0.03(+0.12%)
Feb 07, 2024	27.14	27.14	27.14	27.14	0	+0.17(+0.63%)
Feb 06, 2024	26.97	26.97	26.97	26.97	0	-0.00(-0.02%)
Feb 05, 2024	26.97	26.97	26.97	26.97	16	-0.07(-0.25%)
Feb 02, 2024	27.04	27.04	27.04	27.04	100	+0.28(+1.05%)
Feb 01, 2024	26.76	26.76	26.76	26.76	13	+0.21(+0.78%)
Jan 31, 2024	26.66	26.66	26.55	26.55	149	-0.30(-1.11%)
Jan 30, 2024	26.85	26.85	26.85	26.85	20	-0.03(-0.11%)
Jan 29, 2024	26.88	26.88	26.88	26.88	24	+0.17(+0.65%)
Jan 26, 2024	26.71	26.71	26.71	26.71	100	-0.00(-0.00%)
Jan 25, 2024	26.71	26.71	26.71	26.71	15	+0.09(+0.32%)
Jan 24, 2024	26.63	26.63	26.63	26.63	54	+0.02(+0.07%)
Jan 23, 2024	26.61	26.61	26.61	26.61	20	+0.06(+0.21%)
Jan 22, 2024	26.55	26.55	26.55	26.55	28	+0.03(+0.11%)
Jan 19, 2024	26.52	26.52	26.52	26.52	100	+0.27(+1.04%)
Jan 18, 2024	26.25	26.25	26.25	26.25	19	+0.15(+0.59%)
Jan 17, 2024	26.10	26.10	26.10	26.10	19	-0.08(-0.32%)
Jan 16, 2024	26.18	26.18	26.18	26.18	18	-0.08(-0.30%)
Jan 12, 2024	26.26	26.26	26.26	26.26	100	+0.02(+0.08%)
Jan 11, 2024	26.24	26.24	26.24	26.24	36	-0.01(-0.04%)
Jan 10, 2024	26.25	26.25	26.25	26.25	62	+0.10(+0.38%)
Jan 09, 2024	26.15	26.15	26.15	26.15	16	-0.03(-0.12%)
Jan 08, 2024	26.18	26.18	26.18	26.18	29	+0.26(+1.02%)
Jan 05, 2024	25.83	25.92	25.83	25.92	11,900	+0.04(+0.14%)
Jan 04, 2024	25.88	25.88	25.88	25.88	1	-0.07(-0.25%)
Jan 03, 2024	25.95	25.95	25.95	25.95	19	-0.15(-0.57%)
Jan 02, 2024	26.09	26.10	26.03	26.10	319	-0.14(-0.53%)
Dec 29, 2023	26.23	26.29	26.23	26.23	267	-0.03(-0.12%)
Dec 28, 2023	26.27	26.27	26.27	26.27	0	-0.01(-0.02%)
Dec 27, 2023	26.27	26.27	26.27	26.27	0	-1.57(-5.63%)
Dec 26, 2023	27.84	27.84	27.84	27.84	0	+0.12(+0.43%)
Dec 22, 2023	27.74	27.74	27.72	27.72	100	+0.05(+0.17%)
Dec 21, 2023	27.63	27.67	27.63	27.67	100	+0.19(+0.69%)
Dec 20, 2023	27.60	27.60	27.48	27.48	100	-0.28(-1.00%)
Dec 19, 2023	27.74	27.76	27.74	27.76	100	+0.09(+0.32%)
Dec 18, 2023	27.67	27.67	27.67	27.67	8	+0.12(+0.43%)
Dec 15, 2023	27.52	27.56	27.51	27.56	265	+0.04(+0.13%)
Dec 14, 2023	27.52	27.52	27.52	27.52	0	+0.06(+0.20%)
Dec 13, 2023	27.46	27.46	27.46	27.46	1	+0.29(+1.06%)
Dec 12, 2023	27.13	27.18	27.13	27.18	100	+0.09(+0.32%)
Dec 11, 2023	27.02	27.15	27.02	27.09	1,097	+0.06(+0.23%)
Dec 08, 2023	27.03	27.03	27.03	27.03	0	+0.11(+0.41%)
Dec 07, 2023	26.92	26.92	26.92	26.92	0	+0.16(+0.61%)
Dec 06, 2023	26.88	26.88	26.75	26.75	300	-0.10(-0.39%)
Dec 05, 2023	26.86	26.86	26.86	26.86	3	+0.00(+0.02%)
Dec 04, 2023	26.85	26.85	26.85	26.85	0	-0.11(-0.41%)
Dec 01, 2023	26.86	26.97	26.86	26.97	200	+0.14(+0.52%)
Nov 30, 2023	26.83	26.83	26.83	26.83	0	+0.08(+0.28%)
Nov 29, 2023	26.77	26.77	26.75	26.75	665	-0.02(-0.07%)
Nov 28, 2023	26.77	26.77	26.77	26.77	0	+0.00(+0.02%)
Nov 27, 2023	26.76	26.76	26.76	26.76	0	-0.03(-0.11%)
Nov 24, 2023	26.79	26.79	26.79	26.79	0	+0.01(+0.03%)
Nov 22, 2023	26.77	26.79	26.77	26.79	1,434	+0.05(+0.21%)
Nov 21, 2023	26.73	26.73	26.73	26.73	0	+0.01(+0.04%)
Nov 20, 2023	26.72	26.72	26.72	26.72	0	+0.14(+0.54%)
Nov 17, 2023	26.58	26.58	26.58	26.58	100	+0.04(+0.14%)
Nov 16, 2023	26.54	26.54	26.54	26.54	0	+0.01(+0.05%)
Nov 15, 2023	26.53	26.53	26.53	26.53	0	+0.05(+0.19%)
Nov 14, 2023	26.48	26.48	26.48	26.48	151	+0.36(+1.38%)
Nov 13, 2023	26.12	26.12	26.12	26.12	0	-0.02(-0.07%)
Nov 10, 2023	26.13	26.13	26.13	26.13	100	+0.30(+1.14%)
Nov 09, 2023	25.84	25.84	25.84	25.84	89	-0.16(-0.63%)
Nov 08, 2023	26.00	26.00	26.00	26.00	5	+0.03(+0.12%)
Nov 07, 2023	25.97	25.97	25.97	25.97	90	+0.06(+0.21%)
Nov 06, 2023	25.91	25.91	25.91	25.91	17	+0.02(+0.07%)
Nov 03, 2023	25.89	25.89	25.89	25.89	0	+0.19(+0.72%)
Nov 02, 2023	25.49	25.71	25.49	25.71	1,764	+0.29(+1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.