Trueshares Structured Outcome (July) ETF (JULZ)

JULZ
🏛️ 美国 →
46.13
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 45.91 46.14 45.91 46.13 0.0M
2025-09-25 45.75 45.94 45.73 45.87 0.0M
2025-09-24 46.12 46.12 46.01 46.05 0.0M
2025-09-23 46.31 46.31 46.16 46.17 0.0M
2025-09-22 46.31 46.43 46.31 46.39 0.0M
2025-09-19 46.03 46.22 46.02 46.22 0.0M
2025-09-18 46.07 46.17 45.94 45.94 0.0M
2025-09-17 45.90 46.24 45.66 45.77 0.0M
2025-09-16 45.89 45.95 45.80 45.83 0.0M
2025-09-15 45.94 45.94 45.80 45.91 0.0M
2025-09-12 45.70 45.92 45.69 45.92 0.0M
2025-09-11 45.72 45.74 45.69 45.74 0.0M
2025-09-10 45.40 45.46 45.35 45.43 0.0M
2025-09-09 45.15 45.41 45.15 45.33 0.0M
2025-09-08 45.21 45.64 45.19 45.29 0.0M
2025-09-05 45.02 45.11 45.02 45.11 0.0M
2025-09-04 45.06 45.23 45.02 45.23 0.0M
2025-09-03 44.59 44.87 44.59 44.87 0.0M
2025-09-02 44.61 44.74 44.40 44.74 0.1M
2025-08-29 44.96 45.08 44.96 44.97 0.0M
2025-08-28 45.22 45.22 45.07 45.21 0.0M
2025-08-27 45.04 45.12 45.02 45.12 0.0M
2025-08-26 45.01 45.01 45.01 45.01 0.0M
2025-08-25 45.01 45.01 44.83 44.88 0.0M
2025-08-22 44.77 45.09 44.77 44.99 0.0M
2025-08-21 44.41 44.53 44.41 44.45 0.0M
2025-08-20 44.66 44.66 44.59 44.61 0.0M
2025-08-19 44.94 44.94 44.63 44.63 0.0M
2025-08-18 44.80 44.94 44.80 44.90 0.0M
2025-08-15 44.94 44.98 44.85 44.88 0.0M
2025-08-14 45.01 45.04 45.00 45.00 0.0M
2025-08-13 45.07 45.07 44.96 44.97 0.0M
2025-08-12 44.52 44.90 44.52 44.87 0.0M
2025-08-11 44.38 44.84 44.37 44.46 0.0M
2025-08-08 44.47 44.55 44.47 44.55 0.0M
2025-08-07 44.37 44.37 44.25 44.26 0.0M
2025-08-06 44.37 44.40 44.22 44.29 0.0M
2025-08-05 44.20 44.20 43.92 44.01 0.0M
2025-08-04 44.00 44.18 44.00 44.18 0.0M
2025-08-01 43.72 43.74 43.50 43.68 0.1M
2025-07-31 44.55 44.55 44.16 44.20 0.0M
2025-07-30 44.35 44.35 44.31 44.31 0.0M
2025-07-29 44.50 44.50 44.38 44.38 0.0M
2025-07-28 44.49 44.53 44.38 44.49 0.0M
2025-07-25 44.57 44.57 44.47 44.50 0.0M
2025-07-24 44.38 44.38 44.38 44.38 0.0M
2025-07-23 44.08 44.32 44.08 44.32 0.0M
2025-07-22 44.07 44.07 44.07 44.07 0.0M
2025-07-21 44.14 44.14 43.96 43.96 0.0M
2025-07-18 43.97 44.01 43.94 43.98 0.0M
2025-07-17 43.99 43.99 43.99 43.99 0.0M
2025-07-16 43.65 43.79 43.52 43.79 0.0M
2025-07-15 43.64 43.64 43.64 43.64 0.0M
2025-07-14 43.82 43.83 43.72 43.82 0.1M
2025-07-11 43.77 43.77 43.77 43.77 0.0M
2025-07-10 43.89 43.97 43.84 43.87 0.0M
2025-07-09 43.72 43.78 43.72 43.78 0.0M
2025-07-08 43.55 43.58 43.55 43.58 0.0M
2025-07-07 43.70 43.70 43.48 43.52 0.0M
2025-07-03 43.82 43.89 43.82 43.86 0.0M
2025-07-02 43.51 43.66 43.51 43.66 0.1M
2025-07-01 43.44 43.50 43.41 43.46 0.1M
2025-06-30 43.44 43.47 43.28 43.47 0.0M
2025-06-27 43.26 43.26 43.24 43.24 0.0M
2025-06-26 43.06 43.06 43.06 43.06 0.0M
2025-06-25 42.80 42.84 42.74 42.74 0.0M
2025-06-24 42.70 42.76 42.70 42.75 0.0M
2025-06-23 41.97 42.32 41.93 42.32 0.0M
2025-06-20 42.13 42.13 41.93 41.93 0.0M
2025-06-18 42.20 42.20 42.02 42.02 0.0M
2025-06-17 42.26 42.26 42.02 42.04 0.0M
2025-06-16 42.32 42.40 42.29 42.32 0.0M
2025-06-13 42.22 42.34 41.97 41.97 0.0M
2025-06-12 42.30 42.42 42.30 42.39 0.0M
2025-06-11 42.42 42.48 42.28 42.28 0.0M
2025-06-10 42.19 42.37 42.19 42.37 0.0M
2025-06-09 42.11 42.31 42.11 42.19 0.0M
2025-06-06 42.16 42.23 42.10 42.19 0.0M
2025-06-05 42.03 42.03 41.78 41.78 0.0M
2025-06-04 41.99 41.99 41.99 41.99 0.0M
2025-06-03 41.90 42.00 41.90 42.00 0.0M
2025-06-02 41.60 41.78 41.42 41.76 0.1M
2025-05-30 41.46 41.66 41.06 41.66 0.0M
2025-05-29 41.64 41.64 41.59 41.63 0.0M
2025-05-28 41.81 41.81 41.55 41.55 0.0M
2025-05-27 41.57 41.69 41.57 41.69 0.0M
2025-05-23 41.08 41.09 41.08 41.09 0.0M
2025-05-22 41.42 41.42 41.29 41.29 0.0M
2025-05-21 41.72 41.72 41.22 41.33 0.0M
2025-05-20 41.82 41.92 41.60 41.60 0.0M
2025-05-19 41.68 41.96 41.68 41.95 0.0M
2025-05-16 41.75 41.95 41.75 41.91 0.0M
2025-05-15 41.55 41.74 41.49 41.65 0.3M
2025-05-14 41.53 41.62 41.49 41.54 0.0M
2025-05-13 41.43 41.58 41.43 41.52 0.0M
2025-05-12 41.32 41.32 41.14 41.24 0.0M
2025-05-09 40.53 40.53 40.34 40.40 0.0M
2025-05-08 40.62 40.62 40.39 40.39 0.0M
2025-05-07 40.18 40.24 39.95 40.22 0.0M
2025-05-06 40.00 40.27 40.00 40.14 0.0M
2025-05-05 40.37 40.43 40.32 40.32 0.0M
2025-05-02 40.46 40.59 40.46 40.50 0.0M
2025-05-01 40.27 40.31 39.97 40.03 0.0M
2025-04-30 39.65 39.96 39.65 39.96 0.0M
2025-04-29 39.79 39.90 39.79 39.90 0.0M
2025-04-28 39.85 39.85 39.52 39.77 0.0M
2025-04-25 39.44 39.69 39.42 39.69 0.0M
2025-04-24 39.26 39.54 39.19 39.54 0.0M
2025-04-23 39.27 39.27 39.00 39.08 0.0M
2025-04-22 38.36 38.70 38.36 38.65 0.0M
2025-04-21 38.18 38.18 37.78 38.05 0.0M
2025-04-17 38.69 38.78 38.56 38.56 0.0M
2025-04-16 38.78 38.78 38.24 38.44 0.0M
2025-04-15 39.16 39.16 38.99 39.08 0.0M
2025-04-14 39.20 39.20 38.95 39.11 0.0M
2025-04-11 37.75 38.84 37.75 38.84 0.0M
2025-04-10 38.55 38.55 37.96 38.34 0.0M
2025-04-09 38.89 39.55 38.80 39.39 0.0M
2025-04-08 38.38 38.45 36.77 36.77 0.0M
2025-04-07 36.83 37.61 36.81 37.17 0.0M
2025-04-04 38.01 38.21 37.46 37.46 0.0M
2025-04-03 39.32 39.52 39.05 39.08 0.0M
2025-04-02 40.16 40.49 40.16 40.45 0.0M
2025-04-01 40.07 40.61 40.05 40.29 0.1M
2025-03-31 39.60 40.13 39.60 40.11 0.1M
2025-03-28 40.49 40.49 39.93 39.99 0.0M
2025-03-27 40.62 40.67 40.56 40.56 0.0M
2025-03-26 41.04 41.04 40.57 40.64 0.0M
2025-03-25 41.03 41.03 40.85 40.95 0.0M
2025-03-24 40.89 40.95 40.80 40.94 0.0M
2025-03-21 40.18 40.48 40.12 40.48 0.0M
2025-03-20 40.63 40.63 40.41 40.41 0.0M
2025-03-19 40.38 40.61 40.29 40.46 0.1M
2025-03-18 40.16 40.16 40.11 40.16 0.0M
2025-03-17 40.46 40.57 40.33 40.50 0.0M
2025-03-14 39.99 40.30 39.96 40.30 0.0M
2025-03-13 40.03 40.03 39.60 39.69 0.0M
2025-03-12 39.97 40.22 39.97 40.10 0.0M
2025-03-11 40.15 40.15 39.88 39.93 0.0M
2025-03-10 40.44 40.44 40.00 40.10 0.0M
2025-03-07 40.64 41.07 40.60 40.98 0.0M
2025-03-06 41.08 41.08 40.73 40.80 0.0M
2025-03-05 41.10 41.46 40.89 41.44 0.0M
2025-03-04 40.90 41.35 40.86 41.01 0.0M
2025-03-03 41.90 41.90 41.39 41.39 0.0M
2025-02-28 41.59 41.92 41.40 41.92 0.0M
2025-02-27 41.87 42.08 41.50 41.50 0.0M
2025-02-26 42.24 42.33 41.88 42.02 0.0M
2025-02-25 42.22 42.22 41.91 42.02 0.1M
2025-02-24 42.24 42.44 42.19 42.19 0.0M
2025-02-21 42.88 42.88 42.36 42.36 0.0M
2025-02-20 42.86 43.00 42.85 42.96 0.0M
2025-02-19 42.97 43.11 42.95 43.11 0.0M
2025-02-18 42.99 42.99 42.86 42.98 0.0M
2025-02-14 43.00 43.03 42.88 42.94 0.0M
2025-02-13 42.72 42.93 42.72 42.93 0.0M
2025-02-12 42.41 42.60 42.41 42.58 0.0M
2025-02-11 42.56 42.69 42.56 42.69 0.0M
2025-02-10 42.72 42.72 42.65 42.66 0.0M
2025-02-07 42.62 42.63 42.40 42.43 0.0M
2025-02-06 42.65 42.81 42.55 42.81 0.0M
2025-02-05 42.46 42.62 42.32 42.60 0.0M
2025-02-04 42.52 42.52 42.34 42.50 0.0M
2025-02-03 42.22 42.46 42.14 42.33 0.0M
2025-01-31 42.84 42.93 42.50 42.50 0.0M
2025-01-30 42.56 42.79 42.56 42.73 0.0M
2025-01-29 42.53 42.58 42.50 42.51 0.0M
2025-01-28 42.53 42.67 42.53 42.63 0.0M
2025-01-27 42.29 42.34 42.15 42.34 0.0M
2025-01-24 42.97 43.01 42.86 42.86 0.0M
2025-01-23 42.76 42.95 42.75 42.95 0.0M
2025-01-22 42.75 42.88 42.75 42.79 0.0M
2025-01-21 42.45 42.61 42.45 42.56 0.0M
2025-01-17 42.28 42.34 42.28 42.29 0.0M
2025-01-16 42.02 42.07 41.93 41.93 0.0M
2025-01-15 41.94 42.09 41.94 42.02 0.0M
2025-01-14 41.42 41.45 41.32 41.38 0.0M
2025-01-13 41.23 41.36 41.15 41.36 0.0M
2025-01-10 41.24 41.31 41.19 41.31 0.0M
2025-01-08 41.64 41.84 41.64 41.81 0.0M
2025-01-07 42.06 42.06 41.78 41.78 0.0M
2025-01-06 42.40 42.40 42.11 42.14 0.0M
2025-01-03 42.03 42.05 41.97 41.97 0.0M
2025-01-02 41.82 41.82 41.34 41.55 0.0M