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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	24.89	24.94	24.89	24.94	3,393	-0.09(-0.35%)
May 30, 2023	25.03	25.03	25.03	25.03	674	-0.02(-0.09%)
May 26, 2023	24.96	25.05	24.96	25.05	526	+0.20(+0.79%)
May 25, 2023	24.85	24.91	24.82	24.85	3,949	+0.09(+0.36%)
May 24, 2023	24.81	24.81	24.76	24.76	1,872	-0.09(-0.38%)
May 23, 2023	24.99	24.99	24.86	24.86	1,646	-0.16(-0.63%)
May 22, 2023	25.06	25.08	24.99	25.01	9,224	+0.00(+0.00%)
May 19, 2023	25.07	25.07	24.99	25.01	3,274	-0.03(-0.10%)
May 18, 2023	24.95	25.04	24.93	25.04	16,213	+0.13(+0.54%)
May 17, 2023	24.91	24.94	24.91	24.91	538	+0.13(+0.51%)
May 16, 2023	24.84	24.84	24.78	24.78	1,218	-0.05(-0.22%)
May 15, 2023	24.81	24.85	24.77	24.83	1,225	+0.02(+0.07%)
May 12, 2023	24.78	24.82	24.78	24.82	458	-0.02(-0.08%)
May 11, 2023	24.80	24.89	24.77	24.84	21,057	-0.03(-0.12%)
May 10, 2023	24.89	24.89	24.78	24.87	26,288	+0.03(+0.12%)
May 09, 2023	24.85	24.88	24.84	24.84	981	-0.04(-0.17%)
May 08, 2023	24.88	24.88	24.88	24.88	196	-0.00(-0.02%)
May 05, 2023	24.85	24.90	24.79	24.88	871	+0.18(+0.71%)
May 04, 2023	24.73	24.73	24.71	24.71	490	-0.07(-0.28%)
May 03, 2023	24.87	24.87	24.78	24.78	697	-0.08(-0.34%)
May 02, 2023	24.81	24.90	24.81	24.86	1,162	-0.09(-0.36%)
May 01, 2023	24.97	25.02	24.95	24.95	359,662	+0.02(+0.08%)
Apr 28, 2023	24.93	24.93	24.93	24.93	100	+0.04(+0.16%)
Apr 27, 2023	24.89	24.89	24.89	24.89	0	+0.24(+0.98%)
Apr 26, 2023	24.65	24.65	24.65	24.65	100	-0.04(-0.16%)
Apr 25, 2023	24.69	24.69	24.69	24.69	100	-0.18(-0.72%)
Apr 24, 2023	24.87	24.87	24.87	24.87	100	+0.01(+0.04%)
Apr 21, 2023	24.86	24.86	24.86	24.86	100	+0.01(+0.04%)
Apr 20, 2023	24.85	24.85	24.85	24.85	100	-0.07(-0.28%)
Apr 19, 2023	24.92	24.92	24.92	24.92	100	-0.02(-0.08%)
Apr 18, 2023	24.94	24.94	24.94	24.94	100	+0.03(+0.12%)
Apr 17, 2023	24.91	24.91	24.91	24.91	100	+0.02(+0.08%)
Apr 14, 2023	24.89	24.89	24.89	24.89	100	-0.03(-0.12%)
Apr 13, 2023	24.92	24.92	24.92	24.92	100	+0.17(+0.69%)
Apr 12, 2023	24.75	24.75	24.75	24.75	100	-0.05(-0.20%)
Apr 11, 2023	24.80	24.80	24.80	24.80	100	+0.01(+0.04%)
Apr 10, 2023	24.83	24.83	24.79	24.79	935	+0.00(+0.00%)
Apr 06, 2023	24.79	24.79	24.79	24.79	100	+0.05(+0.20%)
Apr 05, 2023	24.74	24.74	24.74	24.74	100	-0.08(-0.30%)
Apr 04, 2023	24.82	24.82	24.82	24.82	0	-0.03(-0.14%)
Apr 03, 2023	24.85	24.85	24.85	24.85	100	+0.02(+0.09%)
Mar 31, 2023	24.83	24.83	24.83	24.83	0	+0.21(+0.84%)
Mar 30, 2023	24.62	24.62	24.62	24.62	100	+0.01(+0.05%)
Mar 29, 2023	24.61	24.61	24.61	24.61	0	+0.17(+0.69%)
Mar 28, 2023	24.44	24.44	24.44	24.44	0	-0.02(-0.10%)
Mar 27, 2023	24.46	24.46	24.46	24.46	0	+0.06(+0.26%)
Mar 24, 2023	24.40	24.40	24.40	24.40	0	+0.04(+0.17%)
Mar 23, 2023	24.36	24.36	24.36	24.36	0	+0.07(+0.28%)
Mar 22, 2023	24.40	24.40	24.29	24.29	1,090	-0.17(-0.70%)
Mar 21, 2023	24.46	24.46	24.46	24.46	100	+0.14(+0.57%)
Mar 20, 2023	24.32	24.32	24.32	24.32	0	+0.13(+0.54%)
Mar 17, 2023	24.19	24.19	24.19	24.19	0	-0.15(-0.63%)
Mar 16, 2023	24.34	24.34	24.34	24.34	0	+0.28(+1.16%)
Mar 15, 2023	24.06	24.06	24.06	24.06	0	-0.12(-0.48%)
Mar 14, 2023	24.18	24.18	24.18	24.18	0	+0.18(+0.74%)
Mar 13, 2023	24.00	24.00	24.00	24.00	0	+0.00(+0.01%)
Mar 10, 2023	24.11	24.11	23.98	24.00	802	-0.19(-0.79%)
Mar 09, 2023	24.19	24.19	24.19	24.19	100	-0.24(-0.98%)
Mar 08, 2023	24.43	24.43	24.43	24.43	101	+0.02(+0.08%)
Mar 07, 2023	24.57	24.57	24.41	24.41	605	-0.23(-0.95%)
Mar 06, 2023	24.64	24.64	24.64	24.64	0	+0.03(+0.14%)
Mar 03, 2023	24.61	24.61	24.61	24.61	0	+0.18(+0.76%)
Mar 02, 2023	24.43	24.43	24.43	24.43	0	+0.10(+0.42%)
Mar 01, 2023	24.33	24.33	24.33	24.33	0	-0.06(-0.25%)
Feb 28, 2023	24.39	24.39	24.39	24.39	0	-0.00(-0.02%)
Feb 27, 2023	24.40	24.40	24.39	24.39	200	+0.06(+0.25%)
Feb 24, 2023	24.30	24.33	24.30	24.33	100	-0.15(-0.63%)
Feb 23, 2023	24.40	24.48	24.40	24.48	488	+0.09(+0.37%)
Feb 22, 2023	24.48	24.48	24.36	24.39	407	-0.03(-0.11%)
Feb 21, 2023	24.42	24.42	24.42	24.42	0	-0.27(-1.10%)
Feb 17, 2023	24.69	24.69	24.69	24.69	0	-0.03(-0.13%)
Feb 16, 2023	24.72	24.72	24.72	24.72	0	-0.19(-0.77%)
Feb 15, 2023	24.92	24.92	24.92	24.92	0	+0.02(+0.07%)
Feb 14, 2023	24.90	24.90	24.90	24.90	0	+0.02(+0.09%)
Feb 13, 2023	24.88	24.88	24.88	24.88	0	+0.15(+0.63%)
Feb 10, 2023	24.74	24.74	24.72	24.72	483	+0.05(+0.18%)
Feb 09, 2023	24.68	24.68	24.68	24.68	0	-0.13(-0.51%)
Feb 08, 2023	24.90	24.90	24.80	24.80	200	-0.17(-0.69%)
Feb 07, 2023	24.98	24.98	24.98	24.98	0	+0.20(+0.83%)
Feb 06, 2023	24.77	24.77	24.77	24.77	0	-0.08(-0.34%)
Feb 03, 2023	24.86	24.86	24.86	24.86	0	-0.13(-0.53%)
Feb 02, 2023	24.99	24.99	24.99	24.99	0	+0.20(+0.83%)
Feb 01, 2023	24.78	24.78	24.78	24.78	0	+0.15(+0.62%)
Jan 31, 2023	24.63	24.63	24.63	24.63	0	+0.19(+0.79%)
Jan 30, 2023	24.44	24.44	24.44	24.44	0	-0.18(-0.74%)
Jan 27, 2023	24.62	24.62	24.62	24.62	0	+0.06(+0.26%)
Jan 26, 2023	24.56	24.56	24.56	24.56	0	+0.15(+0.61%)
Jan 25, 2023	24.41	24.41	24.41	24.41	0	-0.01(-0.05%)
Jan 24, 2023	24.42	24.42	24.42	24.42	0	-0.01(-0.03%)
Jan 23, 2023	24.43	24.43	24.43	24.43	0	+0.18(+0.74%)
Jan 20, 2023	24.25	24.25	24.25	24.25	0	+0.27(+1.14%)
Jan 19, 2023	23.98	23.98	23.98	23.98	0	-0.11(-0.47%)
Jan 18, 2023	24.09	24.09	24.09	24.09	0	-0.22(-0.89%)
Jan 17, 2023	24.31	24.31	24.31	24.31	0	-0.03(-0.11%)
Jan 13, 2023	24.33	24.33	24.33	24.33	0	+0.06(+0.26%)
Jan 12, 2023	24.27	24.27	24.27	24.27	24	+0.07(+0.28%)
Jan 11, 2023	24.20	24.20	24.20	24.20	0	+0.18(+0.76%)
Jan 10, 2023	23.99	24.02	23.99	24.02	1,392	+0.07(+0.31%)
Jan 09, 2023	23.95	23.95	23.95	23.95	0	-0.02(-0.07%)
Jan 06, 2023	23.75	23.96	23.75	23.96	525	+0.34(+1.45%)
Jan 05, 2023	23.62	23.62	23.62	23.62	0	-0.13(-0.54%)
Jan 04, 2023	23.75	23.75	23.75	23.75	4	+0.13(+0.56%)
Jan 03, 2023	23.62	23.62	23.62	23.62	35	-0.10(-0.42%)
Dec 30, 2022	23.72	23.72	23.72	23.72	0	-0.04(-0.16%)
Dec 29, 2022	23.75	23.75	23.75	23.75	10	+0.13(+0.55%)
Dec 28, 2022	23.62	23.62	23.62	23.62	0	-0.17(-0.70%)
Dec 27, 2022	23.79	23.79	23.79	23.79	0	-0.03(-0.14%)
Dec 23, 2022	23.83	23.83	23.83	23.83	0	+0.08(+0.33%)
Dec 22, 2022	23.58	23.75	23.58	23.75	100	-0.22(-0.91%)
Dec 21, 2022	23.96	23.96	23.96	23.96	0	+0.21(+0.89%)
Dec 20, 2022	23.75	23.75	23.75	23.75	0	+0.03(+0.13%)
Dec 19, 2022	23.72	23.72	23.72	23.72	0	-0.14(-0.58%)
Dec 16, 2022	23.86	23.86	23.86	23.86	0	-0.13(-0.54%)
Dec 15, 2022	23.99	23.99	23.99	23.99	0	-0.42(-1.72%)
Dec 14, 2022	23.86	24.41	23.86	24.41	100	-0.07(-0.27%)
Dec 13, 2022	24.48	24.48	24.48	24.48	0	+0.14(+0.59%)
Dec 12, 2022	24.28	24.33	24.28	24.33	3,100	+0.21(+0.86%)
Dec 09, 2022	24.13	24.13	24.13	24.13	0	-0.08(-0.32%)
Dec 08, 2022	24.20	24.20	24.20	24.20	0	+0.11(+0.47%)
Dec 07, 2022	24.09	24.09	24.09	24.09	0	-0.03(-0.13%)
Dec 06, 2022	24.12	24.12	24.12	24.12	0	-0.23(-0.95%)
Dec 05, 2022	24.53	24.53	24.35	24.35	800	-0.29(-1.18%)
Dec 02, 2022	24.64	24.64	24.64	24.64	0	-0.03(-0.12%)
Dec 01, 2022	24.61	24.74	24.60	24.67	2,440	+0.02(+0.09%)
Nov 30, 2022	24.54	24.65	24.54	24.65	100	+0.47(+1.93%)
Nov 29, 2022	24.18	24.18	24.18	24.18	0	-0.01(-0.05%)
Nov 28, 2022	24.20	24.20	24.20	24.20	0	-0.26(-1.08%)
Nov 25, 2022	24.46	24.46	24.46	24.46	0	-0.00(-0.02%)
Nov 23, 2022	24.51	24.51	24.46	24.46	1,600	+0.07(+0.29%)
Nov 22, 2022	24.34	24.39	24.34	24.39	13,100	+0.21(+0.86%)
Nov 21, 2022	24.25	24.25	24.19	24.19	101	-0.03(-0.11%)
Nov 18, 2022	24.21	24.21	24.21	24.21	0	+0.08(+0.34%)
Nov 17, 2022	24.13	24.13	24.13	24.13	0	-0.07(-0.30%)
Nov 16, 2022	24.20	24.20	24.20	24.20	0	-0.10(-0.41%)
Nov 15, 2022	24.31	24.31	24.31	24.31	0	+0.11(+0.46%)
Nov 14, 2022	24.19	24.19	24.19	24.19	0	-0.13(-0.53%)
Nov 11, 2022	24.32	24.32	24.32	24.32	0	+0.14(+0.56%)
Nov 10, 2022	24.19	24.19	24.19	24.19	0	+0.83(+3.55%)
Nov 09, 2022	23.36	23.36	23.36	23.36	0	-0.33(-1.40%)
Nov 08, 2022	23.69	23.69	23.69	23.69	0	+0.08(+0.35%)
Nov 07, 2022	23.61	23.61	23.61	23.61	0	+0.20(+0.84%)
Nov 04, 2022	23.41	23.41	23.41	23.41	0	+0.17(+0.74%)
Nov 03, 2022	23.28	23.28	23.24	23.24	500	-0.19(-0.81%)
Nov 02, 2022	23.84	23.84	23.43	23.43	100	-0.36(-1.52%)
Nov 01, 2022	23.79	23.79	23.79	23.79	0	-0.03(-0.12%)
Oct 31, 2022	23.81	23.82	23.81	23.82	1,620	-0.11(-0.46%)
Oct 28, 2022	23.93	23.93	23.93	23.93	0	+0.38(+1.63%)
Oct 27, 2022	23.63	23.63	23.55	23.55	1,000	-0.10(-0.43%)
Oct 26, 2022	23.65	23.65	23.65	23.65	0	-0.12(-0.52%)
Oct 25, 2022	23.77	23.77	23.77	23.77	0	+0.26(+1.11%)
Oct 24, 2022				23.51	0	+0.18(+0.75%)
Oct 21, 2022	23.33	23.33	23.33	23.33	0	+0.33(+1.46%)
Oct 20, 2022	23.00	23.00	23.00	23.00	0	-0.09(-0.41%)
Oct 19, 2022	23.09	23.09	23.09	23.09	0	-0.10(-0.45%)
Oct 18, 2022	23.20	23.20	23.20	23.20	0	+0.17(+0.72%)
Oct 17, 2022	23.03	23.03	23.03	23.03	0	+0.41(+1.79%)
Oct 14, 2022	22.63	22.63	22.63	22.63	0	-0.38(-1.63%)
Oct 13, 2022	23.00	23.00	23.00	23.00	0	+0.39(+1.73%)
Oct 12, 2022	22.61	22.61	22.61	22.61	0	+0.01(+0.04%)
Oct 11, 2022	22.60	22.60	22.60	22.60	1	-0.15(-0.68%)
Oct 10, 2022	22.73	22.76	22.73	22.76	351	-0.09(-0.38%)
Oct 07, 2022	22.85	22.85	22.85	22.85	0	-0.45(-1.91%)
Oct 06, 2022	23.29	23.29	23.29	23.29	0	-0.14(-0.61%)
Oct 05, 2022	23.46	23.46	23.44	23.44	3,982	-0.03(-0.15%)
Oct 04, 2022	23.40	23.47	23.38	23.47	5,029	+0.46(+2.02%)
Oct 03, 2022	22.95	23.01	22.95	23.01	236	+0.39(+1.74%)
Sep 30, 2022	22.61	22.61	22.61	22.61	100	-0.22(-0.95%)
Sep 29, 2022	22.83	22.83	22.83	22.83	300	-0.34(-1.48%)
Sep 28, 2022	23.17	23.17	23.17	23.17	50	+0.35(+1.52%)
Sep 27, 2022	22.83	22.83	22.83	22.83	60	-0.08(-0.34%)
Sep 26, 2022	22.90	22.90	22.90	22.90	40	-0.11(-0.48%)
Sep 23, 2022	23.01	23.01	23.01	23.01	0	-0.34(-1.47%)
Sep 22, 2022	23.36	23.36	23.36	23.36	0	-0.15(-0.63%)
Sep 21, 2022	23.51	23.51	23.51	23.51	0	-0.22(-0.93%)
Sep 20, 2022	23.72	23.72	23.72	23.72	0	-0.18(-0.75%)
Sep 19, 2022	23.91	23.91	23.91	23.91	100	+0.13(+0.54%)
Sep 16, 2022	23.69	23.78	23.69	23.78	3,502	-0.14(-0.58%)
Sep 15, 2022	23.92	23.92	23.92	23.92	0	-0.14(-0.57%)
Sep 14, 2022	24.05	24.05	24.05	24.05	14	-0.01(-0.03%)
Sep 13, 2022	24.26	24.26	24.06	24.06	2,001	-0.69(-2.78%)
Sep 12, 2022	24.75	24.75	24.75	24.75	1	+0.15(+0.59%)
Sep 09, 2022	24.60	24.60	24.60	24.60	0	+0.27(+1.11%)
Sep 08, 2022	24.33	24.33	24.33	24.33	0	+0.09(+0.38%)
Sep 07, 2022	23.98	24.24	23.98	24.24	1,980	+0.31(+1.30%)
Sep 06, 2022	23.93	23.93	23.93	23.93	150	-0.05(-0.20%)
Sep 02, 2022	24.28	24.28	23.97	23.97	125	-0.17(-0.72%)
Sep 01, 2022	24.15	24.15	24.15	24.15	0	+0.00(+0.00%)
Aug 31, 2022	24.22	24.27	24.15	24.15	875	-0.07(-0.28%)
Aug 30, 2022	24.21	24.21	24.21	24.21	0	-0.21(-0.86%)
Aug 29, 2022	24.42	24.42	24.42	24.42	50	-0.11(-0.46%)
Aug 26, 2022	24.53	24.53	24.53	24.53	0	-0.55(-2.21%)
Aug 25, 2022	25.09	25.09	25.09	25.09	19	+0.22(+0.87%)
Aug 24, 2022	24.87	24.87	24.87	24.87	0	+0.05(+0.22%)
Aug 23, 2022	24.82	24.82	24.82	24.82	0	-0.01(-0.05%)
Aug 22, 2022	24.83	24.83	24.83	24.83	0	-0.38(-1.51%)
Aug 19, 2022	25.21	25.21	25.21	25.21	0	-0.22(-0.86%)
Aug 18, 2022	25.43	25.43	25.43	25.43	0	+0.04(+0.15%)
Aug 17, 2022	25.39	25.39	25.39	25.39	0	-0.11(-0.42%)
Aug 16, 2022	25.50	25.50	25.50	25.50	0	+0.01(+0.06%)
Aug 15, 2022	25.48	25.48	25.48	25.48	0	+0.09(+0.36%)
Aug 12, 2022	25.39	25.39	25.39	25.39	0	+0.30(+1.19%)
Aug 11, 2022	25.10	25.10	25.10	25.10	0	-0.01(-0.03%)
Aug 10, 2022	25.10	25.10	25.10	25.10	0	+0.38(+1.53%)
Aug 09, 2022	24.72	24.72	24.72	24.72	0	-0.08(-0.33%)
Aug 08, 2022	24.81	24.81	24.81	24.81	0	-0.01(-0.05%)
Aug 05, 2022	24.82	24.82	24.82	24.82	0	-0.03(-0.12%)
Aug 04, 2022	24.85	24.85	24.85	24.85	0	-0.04(-0.16%)
Aug 03, 2022	24.89	24.89	24.89	24.89	0	+0.29(+1.18%)
Aug 02, 2022	24.60	24.60	24.60	24.60	1	-0.13(-0.51%)
Aug 01, 2022	24.76	24.76	24.73	24.73	401	-0.05(-0.21%)
Jul 29, 2022	24.66	24.78	24.66	24.78	8,700	+0.25(+1.00%)
Jul 28, 2022	24.40	24.53	24.40	24.53	200	+0.20(+0.84%)
Jul 27, 2022	24.33	24.33	24.33	24.33	0	+0.44(+1.85%)
Jul 26, 2022	23.89	23.89	23.89	23.89	0	-0.18(-0.73%)
Jul 25, 2022	24.06	24.06	24.06	24.06	0	+0.03(+0.13%)
Jul 22, 2022	24.03	24.03	24.03	24.03	0	-0.16(-0.66%)
Jul 21, 2022	24.19	24.19	24.19	24.19	0	+0.16(+0.67%)
Jul 20, 2022	24.03	24.03	24.03	24.03	0	+0.10(+0.40%)
Jul 19, 2022	23.93	23.93	23.93	23.93	0	+0.45(+1.91%)
Jul 18, 2022	23.48	23.48	23.48	23.48	1	-0.14(-0.59%)
Jul 15, 2022	23.62	23.62	23.62	23.62	0	+0.30(+1.29%)
Jul 14, 2022	23.32	23.32	23.32	23.32	0	-0.07(-0.28%)
Jul 13, 2022	23.39	23.39	23.39	23.39	0	-0.05(-0.20%)
Jul 12, 2022	23.58	23.58	23.43	23.43	1,996	-0.14(-0.61%)
Jul 11, 2022	23.58	23.58	23.58	23.58	0	-0.25(-1.03%)
Jul 08, 2022	23.88	23.89	23.82	23.82	20,904	+0.01(+0.02%)
Jul 07, 2022	23.82	23.82	23.82	23.82	0	+0.24(+1.02%)
Jul 06, 2022	23.58	23.58	23.58	23.58	11	+0.07(+0.30%)
Jul 05, 2022	23.51	23.51	23.51	23.51	0	+0.02(+0.09%)
Jul 01, 2022	23.27	23.49	23.25	23.49	8,292	+0.20(+0.88%)
Jun 30, 2022	23.39	23.39	23.28	23.28	1,968	-0.19(-0.83%)
Jun 29, 2022	23.48	23.48	23.48	23.48	0	-0.00(-0.02%)
Jun 28, 2022	23.48	23.48	23.48	23.48	0	-0.31(-1.31%)
Jun 27, 2022	23.79	23.79	23.79	23.79	2	-0.04(-0.16%)
Jun 24, 2022	23.83	23.83	23.83	23.83	100	+0.46(+1.97%)
Jun 23, 2022	23.37	23.37	23.37	23.37	0	+0.12(+0.51%)
Jun 22, 2022	23.25	23.25	23.25	23.25	0	+0.02(+0.11%)
Jun 21, 2022	23.23	23.23	23.23	23.23	1	+0.39(+1.70%)
Jun 17, 2022	22.84	22.91	22.84	22.84	503	+0.10(+0.45%)
Jun 16, 2022	22.74	22.74	22.74	22.74	0	-0.59(-2.51%)
Jun 15, 2022	23.32	23.32	23.32	23.32	1	+0.31(+1.36%)
Jun 14, 2022	23.01	23.01	23.01	23.01	0	-0.06(-0.27%)
Jun 13, 2022	23.07	23.07	23.07	23.07	0	-0.73(-3.07%)
Jun 10, 2022	23.80	23.80	23.80	23.80	0	-0.50(-2.06%)
Jun 09, 2022	24.30	24.30	24.30	24.30	0	-0.41(-1.66%)
Jun 08, 2022	24.80	24.82	24.71	24.71	4,322	-0.20(-0.78%)
Jun 07, 2022	24.77	24.91	24.74	24.91	7,047	+0.16(+0.65%)
Jun 06, 2022	24.78	24.90	24.71	24.75	1,153	+0.05(+0.20%)
Jun 03, 2022	24.68	24.70	24.68	24.70	140	-0.20(-0.81%)
Jun 02, 2022	26.18	26.18	24.61	24.90	9,610	+0.23(+0.93%)

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.