Trueshares Structured Outcome [Jul] ETF (NY: JULZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2024	41.54	41.54	41.22	41.22	2,218	-0.04(-0.11%)
Aug 28, 2024	41.24	41.26	41.21	41.26	3,246	-0.14(-0.34%)
Aug 27, 2024	41.46	41.50	41.38	41.41	4,136	+0.07(+0.17%)
Aug 26, 2024	41.49	41.49	41.34	41.34	2,850	-0.11(-0.26%)
Aug 23, 2024	41.41	41.45	41.29	41.45	1,962	+0.38(+0.92%)
Aug 22, 2024	41.38	41.40	41.07	41.07	1,665	-0.30(-0.73%)
Aug 21, 2024	41.31	41.39	41.27	41.37	1,376	+0.12(+0.29%)
Aug 20, 2024	41.25	41.29	41.19	41.25	4,989	-0.03(-0.07%)
Aug 19, 2024	41.19	41.30	41.19	41.28	7,447	+0.29(+0.70%)
Aug 16, 2024	40.86	41.07	40.86	40.99	4,743	+0.03(+0.08%)
Aug 15, 2024	40.85	40.99	40.85	40.96	6,054	+0.48(+1.19%)
Aug 14, 2024	40.31	40.48	40.23	40.48	1,231	+0.17(+0.43%)
Aug 13, 2024	40.07	40.31	40.00	40.31	3,912	+0.50(+1.26%)
Aug 12, 2024	39.82	40.00	39.80	39.80	8,183	-0.01(-0.01%)
Aug 09, 2024	39.64	39.84	39.64	39.81	70,108	+0.17(+0.43%)
Aug 08, 2024	39.55	39.68	39.50	39.64	3,572	+0.65(+1.66%)
Aug 07, 2024	39.70	39.70	38.99	38.99	3,277	-0.25(-0.64%)
Aug 06, 2024	39.41	39.66	39.24	39.24	227,988	+0.40(+1.02%)
Aug 05, 2024	38.52	39.15	38.39	38.85	5,760	-1.10(-2.76%)
Aug 02, 2024	40.03	40.03	39.69	39.95	67,785	-0.46(-1.14%)
Aug 01, 2024	41.05	41.05	40.38	40.41	318,043	-0.44(-1.08%)
Jul 31, 2024	40.74	40.87	40.74	40.85	1,127	+0.43(+1.07%)
Jul 30, 2024	40.34	40.42	40.24	40.42	1,638	-0.11(-0.27%)
Jul 29, 2024	40.55	40.63	40.46	40.53	2,617	+0.08(+0.19%)
Jul 26, 2024	40.36	40.58	40.36	40.45	24,105	+0.27(+0.68%)
Jul 25, 2024	40.14	40.43	40.14	40.18	88,609	-0.11(-0.27%)
Jul 24, 2024	40.51	40.51	40.29	40.29	3,205	-0.71(-1.73%)
Jul 23, 2024	41.13	41.13	41.00	41.00	919	-0.06(-0.14%)
Jul 22, 2024	41.00	41.09	41.00	41.06	1,640	+0.36(+0.89%)
Jul 19, 2024	40.92	40.92	40.69	40.69	145,550	-0.23(-0.55%)
Jul 18, 2024	41.30	41.30	40.89	40.92	1,845	-0.29(-0.71%)
Jul 17, 2024	41.24	41.24	41.21	41.21	735	-0.44(-1.05%)
Jul 16, 2024	41.52	41.65	41.50	41.65	2,255	+0.23(+0.56%)
Jul 15, 2024	41.47	41.60	41.36	41.42	17,626	+0.07(+0.16%)
Jul 12, 2024	41.21	41.54	41.21	41.35	2,413	+0.17(+0.41%)
Jul 11, 2024	41.34	41.34	41.18	41.18	1,476	-0.25(-0.61%)
Jul 10, 2024	41.44	41.44	41.44	41.44	509	+0.34(+0.82%)
Jul 09, 2024	41.13	41.13	41.10	41.10	511	+0.02(+0.05%)
Jul 08, 2024	41.10	41.10	41.06	41.08	886	-0.00(-0.01%)
Jul 05, 2024	40.91	41.09	40.87	41.09	2,430	+0.23(+0.55%)
Jul 03, 2024	40.76	40.86	40.70	40.86	10,482	+0.17(+0.42%)
Jul 02, 2024	40.60	40.69	40.60	40.69	13,725	+0.14(+0.33%)
Jul 01, 2024	44.08	44.08	40.42	40.56	545,243	+0.09(+0.22%)
Jun 28, 2024	40.48	40.48	40.47	40.47	520	-0.10(-0.24%)
Jun 27, 2024	40.60	40.60	40.56	40.56	2,639	-0.05(-0.12%)
Jun 26, 2024	40.53	40.61	40.53	40.61	865	+0.07(+0.17%)
Jun 25, 2024	40.44	40.54	40.44	40.54	1,509	+0.10(+0.25%)
Jun 24, 2024	40.62	40.65	40.44	40.44	1,579	-0.09(-0.22%)
Jun 21, 2024	40.54	40.55	40.53	40.53	983	-0.05(-0.11%)
Jun 20, 2024	40.70	40.70	40.58	40.58	1,489	-0.09(-0.22%)
Jun 18, 2024	40.61	40.67	40.61	40.67	413	+0.09(+0.23%)
Jun 17, 2024	40.27	40.65	40.26	40.57	941	+0.28(+0.68%)
Jun 14, 2024	40.30	40.30	40.30	40.30	682	-0.05(-0.13%)
Jun 13, 2024	40.20	40.38	40.12	40.35	537	+0.06(+0.15%)
Jun 12, 2024	40.29	40.29	40.29	40.29	3,405	+0.32(+0.81%)
Jun 11, 2024	39.81	39.97	39.81	39.97	1,444	+0.09(+0.23%)
Jun 10, 2024	39.83	39.88	39.83	39.88	549	+0.07(+0.18%)
Jun 07, 2024	39.83	39.84	39.81	39.81	586	-0.01(-0.03%)
Jun 06, 2024	39.87	39.87	39.82	39.82	830	-0.01(-0.02%)
Jun 05, 2024	39.52	39.83	39.52	39.83	652	+0.38(+0.98%)
Jun 04, 2024	39.41	39.45	39.38	39.44	1,264	+0.08(+0.20%)

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.