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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	26.55	26.55	26.55	26.55	0	+0.02(+0.08%)
Aug 30, 2023	26.51	26.56	26.51	26.53	1,192	+0.07(+0.26%)
Aug 29, 2023	26.29	26.46	26.29	26.46	300	+0.29(+1.09%)
Aug 28, 2023	26.17	26.18	26.11	26.18	700	+0.12(+0.46%)
Aug 25, 2023	26.09	26.09	26.06	26.06	315	+0.12(+0.46%)
Aug 24, 2023	26.03	26.03	25.94	25.94	100	-0.24(-0.92%)
Aug 23, 2023	26.18	26.18	26.18	26.18	0	+0.21(+0.79%)
Aug 22, 2023	26.02	26.02	25.96	25.97	800	-0.09(-0.34%)
Aug 21, 2023	26.06	26.06	26.06	26.06	0	+0.15(+0.56%)
Aug 18, 2023	25.91	25.91	25.91	25.91	0	-0.02(-0.08%)
Aug 17, 2023	25.94	25.94	25.94	25.94	0	-0.15(-0.58%)
Aug 16, 2023	26.16	26.16	26.07	26.09	1,116	-0.10(-0.39%)
Aug 15, 2023	26.19	26.19	26.19	26.19	100	-0.22(-0.83%)
Aug 14, 2023	26.41	26.41	26.41	26.41	100	+0.11(+0.42%)
Aug 11, 2023	26.30	26.30	26.30	26.30	100	-0.02(-0.08%)
Aug 10, 2023	26.32	26.32	26.32	26.32	100	+0.01(+0.04%)
Aug 09, 2023	26.31	26.31	26.31	26.31	165	-0.17(-0.65%)
Aug 08, 2023	26.48	26.48	26.48	26.48	15	-0.07(-0.27%)
Aug 07, 2023	26.55	26.55	26.55	26.55	0	+0.18(+0.68%)
Aug 04, 2023	26.37	26.37	26.37	26.37	0	-0.12(-0.46%)
Aug 03, 2023	26.49	26.49	26.49	26.49	0	-0.05(-0.17%)
Aug 02, 2023	26.54	26.54	26.54	26.54	0	-0.30(-1.13%)
Aug 01, 2023	26.81	26.84	26.81	26.84	2,106	-0.00(-0.02%)
Jul 31, 2023	26.85	26.85	26.85	26.85	0	-0.01(-0.03%)
Jul 28, 2023	26.85	26.85	26.85	26.85	100	+0.23(+0.86%)
Jul 27, 2023	26.63	26.63	26.63	26.63	33	-0.12(-0.45%)
Jul 26, 2023	26.71	26.75	26.71	26.75	100	-0.04(-0.14%)
Jul 25, 2023	26.78	26.78	26.78	26.78	0	+0.08(+0.31%)
Jul 24, 2023	26.70	26.70	26.70	26.70	0	+0.07(+0.27%)
Jul 21, 2023	26.63	26.63	26.63	26.63	100	+0.03(+0.13%)
Jul 20, 2023	26.60	26.60	26.60	26.60	0	-0.17(-0.62%)
Jul 19, 2023	26.72	26.78	26.72	26.76	4,042	+0.06(+0.21%)
Jul 18, 2023	26.71	26.71	26.71	26.71	18	+0.15(+0.58%)
Jul 17, 2023	26.55	26.55	26.55	26.55	0	+0.10(+0.37%)
Jul 14, 2023	26.58	26.58	26.45	26.45	1,214	-0.03(-0.12%)
Jul 13, 2023	26.49	26.49	26.49	26.49	0	+0.18(+0.70%)
Jul 12, 2023	26.30	26.30	26.30	26.30	0	+0.14(+0.54%)
Jul 11, 2023	26.15	26.16	26.15	26.16	170	+0.17(+0.64%)
Jul 10, 2023	25.99	25.99	25.99	25.99	45	+0.02(+0.07%)
Jul 07, 2023	26.08	26.08	25.98	25.98	135	-0.04(-0.17%)
Jul 06, 2023	25.95	26.02	25.93	26.02	2,747	-0.17(-0.65%)
Jul 05, 2023	26.17	26.20	26.16	26.19	6,070	-0.03(-0.13%)
Jul 03, 2023	26.22	26.22	26.22	26.22	0	-0.00(-0.02%)
Jun 30, 2023	26.15	26.23	26.15	26.23	116	+0.29(+1.11%)
Jun 29, 2023	25.94	25.94	25.94	25.94	80	+0.10(+0.40%)
Jun 28, 2023	25.84	25.84	25.84	25.84	22	-0.04(-0.14%)
Jun 27, 2023	25.87	25.87	25.87	25.87	0	+0.17(+0.68%)
Jun 26, 2023	25.70	25.70	25.70	25.70	487	-0.06(-0.23%)
Jun 23, 2023	25.76	25.76	25.76	25.76	100	-0.14(-0.53%)
Jun 22, 2023	25.91	25.92	25.89	25.89	371	+0.07(+0.28%)
Jun 21, 2023	25.82	25.82	25.82	25.82	236	-0.13(-0.51%)
Jun 20, 2023	25.88	25.96	25.88	25.96	252	-0.09(-0.34%)
Jun 16, 2023	26.13	26.14	26.04	26.04	330,776	-0.06(-0.24%)
Jun 15, 2023	25.88	26.12	25.88	26.11	1,415	+0.28(+1.08%)
Jun 14, 2023	25.92	25.92	25.79	25.83	914	+0.01(+0.04%)
Jun 13, 2023	25.85	25.85	25.80	25.82	1,786	+0.14(+0.54%)
Jun 12, 2023	25.60	25.68	25.54	25.68	1,012	+0.17(+0.65%)
Jun 09, 2023	25.57	25.59	25.52	25.52	1,317	+0.02(+0.08%)
Jun 08, 2023	25.33	25.55	25.33	25.50	10,844	+0.08(+0.30%)
Jun 07, 2023	25.55	25.55	25.31	25.42	10,329	-0.02(-0.10%)
Jun 06, 2023	25.38	25.44	25.38	25.44	3,228	+0.05(+0.20%)
Jun 05, 2023	25.49	25.50	25.39	25.39	3,906	-0.03(-0.14%)
Jun 02, 2023	25.29	25.43	25.26	25.43	1,003	+0.25(+0.98%)

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.