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
2022-12-30 31.67 31.85 31.65 31.85 0.0M
2022-12-29 31.93 31.93 31.92 31.92 0.0M
2022-12-28 31.73 31.73 31.54 31.54 0.0M
2022-12-23 31.74 31.85 31.74 31.85 0.0M
2022-12-22 31.73 31.73 31.72 31.72 0.0M
2022-12-21 32.02 32.02 32.02 32.02 0.0M
2022-12-20 31.70 31.70 31.70 31.70 0.0M
2022-12-16 31.89 31.89 31.89 31.89 0.0M
2022-12-15 32.06 32.08 32.06 32.08 0.0M
2022-12-14 32.89 32.89 32.68 32.68 0.0M
2022-12-12 32.55 32.61 32.55 32.61 0.0M
2022-12-09 32.31 32.31 32.31 32.31 0.0M
2022-12-08 32.48 32.48 32.45 32.45 0.0M
2022-12-07 32.30 32.30 32.30 32.30 0.0M
2022-12-06 32.46 32.46 32.33 32.33 0.0M
2022-12-05 32.88 32.92 32.67 32.67 0.0M
2022-12-01 33.07 33.12 33.06 33.12 0.0M
2022-11-30 33.09 33.09 33.09 33.09 0.0M
2022-11-28 32.38 32.46 32.38 32.46 0.0M
2022-11-22 32.57 32.71 32.57 32.71 0.0M
2022-11-21 32.40 32.40 32.40 32.40 0.0M
2022-11-17 32.36 32.36 32.34 32.34 0.0M
2022-11-16 32.49 32.52 32.44 32.44 0.0M
2022-11-15 32.53 32.59 32.53 32.59 0.0M
2022-11-14 32.42 32.42 32.42 32.42 0.0M
2022-11-11 32.67 32.67 32.60 32.60 0.0M
2022-11-10 31.99 32.44 31.93 32.43 0.0M
2022-11-09 31.20 31.20 31.20 31.20 0.0M
2022-11-08 31.67 31.67 31.67 31.67 0.0M
2022-11-07 31.57 31.59 31.54 31.54 0.0M
2022-11-04 31.29 31.29 31.29 31.29 0.0M
2022-11-03 31.02 31.02 31.02 31.02 0.0M
2022-11-02 31.73 31.73 31.26 31.26 0.0M
2022-11-01 31.78 31.82 31.78 31.82 0.0M
2022-10-31 31.81 31.89 31.81 31.89 0.0M
2022-10-28 32.04 32.04 32.04 32.04 0.0M
2022-10-27 31.59 31.59 31.49 31.49 0.0M
2022-10-26 31.65 31.65 31.65 31.65 0.0M
2022-10-24 31.47 31.47 31.44 31.44 0.0M
2022-10-20 30.71 30.71 30.71 30.71 0.0M
2022-10-19 30.84 30.84 30.84 30.84 0.0M
2022-10-18 31.08 31.08 30.99 30.99 0.0M
2022-10-17 30.77 30.77 30.77 30.77 0.0M
2022-10-14 30.21 30.21 30.21 30.21 0.0M
2022-10-13 30.74 30.74 30.74 30.74 0.0M
2022-10-12 30.16 30.18 30.16 30.18 0.0M
2022-10-11 30.14 30.22 30.14 30.22 0.0M
2022-10-10 30.39 30.39 30.31 30.38 0.0M
2022-10-07 30.49 30.49 30.49 30.49 0.0M
2022-10-06 31.13 31.13 31.13 31.13 0.0M
2022-10-05 31.16 31.36 31.16 31.29 0.0M
2022-10-04 31.37 31.37 31.37 31.37 0.0M
2022-10-03 30.64 30.71 30.63 30.71 0.0M
2022-09-30 30.16 30.17 30.16 30.17 0.0M
2022-09-29 30.32 30.48 30.32 30.48 0.0M
2022-09-28 30.98 30.98 30.98 30.98 0.0M
2022-09-27 30.50 30.50 30.50 30.50 0.0M
2022-09-26 30.55 30.61 30.55 30.61 0.0M
2022-09-23 31.06 31.06 30.78 30.78 0.0M
2022-09-22 31.16 31.23 31.16 31.23 0.0M
2022-09-21 31.55 32.01 31.37 31.40 0.0M
2022-09-20 31.68 31.75 31.68 31.75 0.0M
2022-09-19 32.01 32.01 32.01 32.01 0.0M
2022-09-16 31.77 31.86 31.77 31.86 0.0M
2022-09-15 32.03 32.03 32.03 32.03 0.0M
2022-09-14 32.26 32.26 32.26 32.26 0.0M
2022-09-13 32.20 32.20 32.20 32.20 0.0M
2022-09-12 33.19 33.25 33.19 33.25 0.0M
2022-09-09 33.02 33.02 33.02 33.02 0.0M
2022-09-08 32.62 32.62 32.62 32.62 0.0M
2022-09-07 32.24 32.45 32.24 32.45 0.0M
2022-09-06 32.17 32.17 32.04 32.04 0.0M
2022-09-02 32.13 32.13 32.13 32.13 0.0M
2022-09-01 32.31 32.37 32.30 32.37 0.0M
2022-08-31 32.29 32.41 32.29 32.36 0.0M
2022-08-30 32.42 32.47 32.42 32.47 0.0M
2022-08-29 32.82 32.82 32.78 32.78 0.0M
2022-08-26 33.24 33.25 32.93 32.93 0.0M
2022-08-25 33.68 33.75 33.68 33.75 0.0M
2022-08-24 33.36 33.45 33.36 33.45 0.0M
2022-08-23 33.40 33.40 33.37 33.37 0.0M
2022-08-22 33.35 33.39 33.35 33.39 0.0M
2022-08-19 33.95 33.95 33.95 33.95 0.0M
2022-08-17 34.20 34.20 34.20 34.20 0.0M
2022-08-16 34.42 34.42 34.39 34.39 0.0M
2022-08-15 34.34 34.34 34.32 34.32 0.0M
2022-08-12 34.20 34.20 34.20 34.20 0.0M
2022-08-11 33.80 33.80 33.77 33.77 0.0M
2022-08-10 33.77 33.77 33.77 33.77 0.0M
2022-08-08 33.35 33.35 33.35 33.35 0.0M
2022-08-05 33.31 33.38 33.31 33.38 0.0M
2022-08-03 33.31 33.49 33.31 33.48 0.0M
2022-08-02 33.20 33.20 33.05 33.05 0.0M
2022-08-01 33.35 33.39 33.24 33.25 0.0M
2022-07-29 33.14 33.34 33.07 33.34 0.1M
2022-07-28 32.98 32.98 32.98 32.98 0.0M
2022-07-27 32.38 32.70 32.38 32.70 0.0M
2022-07-26 32.23 32.23 32.03 32.07 0.0M
2022-07-25 32.29 32.32 32.29 32.32 0.0M
2022-07-22 32.20 32.28 32.20 32.28 0.0M
2022-07-21 32.35 32.51 32.35 32.51 0.0M
2022-07-20 32.33 32.33 32.28 32.28 0.0M
2022-07-19 32.13 32.13 32.13 32.13 0.0M
2022-07-18 31.55 31.55 31.49 31.49 0.0M
2022-07-15 31.68 31.68 31.68 31.68 0.0M
2022-07-14 31.05 31.26 31.05 31.26 0.0M
2022-07-13 31.25 31.41 31.25 31.35 0.0M
2022-07-12 31.56 31.56 31.41 31.41 0.0M
2022-07-11 31.81 31.81 31.58 31.58 0.0M
2022-07-08 31.98 32.00 31.95 31.95 0.0M
2022-07-07 31.84 32.00 31.84 32.00 0.0M
2022-07-06 31.61 31.61 31.61 31.61 0.0M
2022-07-05 31.24 31.51 31.19 31.51 0.0M
2022-07-01 31.32 31.71 31.26 31.51 0.1M
2022-06-30 31.40 31.40 31.21 31.22 0.0M
2022-06-29 31.45 31.54 31.45 31.54 0.0M
2022-06-28 32.05 32.05 31.51 31.51 0.0M
2022-06-27 31.83 31.83 31.77 31.78 0.0M
2022-06-24 31.82 31.82 31.82 31.82 0.0M
2022-06-23 30.95 31.23 30.95 31.23 0.0M
2022-06-22 30.97 31.07 30.95 31.03 0.0M
2022-06-21 30.94 30.94 30.94 30.94 0.0M
2022-06-17 30.36 30.36 30.36 30.36 0.0M
2022-06-16 30.23 30.23 30.15 30.15 0.0M
2022-06-15 30.71 30.97 30.71 30.97 0.0M
2022-06-14 30.56 30.58 30.56 30.58 0.0M
2022-06-13 30.60 30.60 30.60 30.60 0.0M
2022-06-10 31.46 31.46 31.46 31.46 0.0M
2022-06-09 32.02 32.02 31.83 31.83 0.0M
2022-06-08 32.06 32.06 32.06 32.06 0.0M
2022-06-07 32.14 32.17 32.14 32.17 0.0M
2022-06-06 32.06 32.08 32.06 32.08 0.0M
2022-06-03 32.05 32.05 32.03 32.03 0.0M
2022-06-02 31.91 32.21 31.91 32.21 0.0M
2022-06-01 32.00 32.00 31.98 31.98 0.0M
2022-05-27 32.03 32.14 32.03 32.14 0.0M
2022-05-24 31.21 31.37 31.20 31.37 0.0M
2022-05-23 31.30 31.49 31.27 31.49 0.0M
2022-05-20 31.12 31.20 31.12 31.20 0.0M
2022-05-19 31.18 31.21 31.18 31.21 0.0M
2022-05-18 31.40 31.40 31.21 31.21 0.0M
2022-05-16 31.49 31.54 31.49 31.54 0.0M
2022-05-11 31.20 31.20 31.20 31.20 0.0M
2022-05-10 31.58 31.58 31.36 31.36 0.0M
2022-05-09 31.51 31.51 31.34 31.34 0.0M
2022-05-06 31.90 31.90 31.90 31.90 0.0M
2022-05-05 32.49 32.49 31.82 31.93 0.0M
2022-05-04 32.04 32.61 32.04 32.61 0.0M
2022-05-03 32.00 32.09 31.98 32.09 0.0M
2022-05-02 31.79 31.97 31.79 31.97 0.0M
2022-04-29 32.17 32.21 31.84 31.84 0.0M
2022-04-28 32.47 32.51 32.47 32.51 0.0M
2022-04-27 32.08 32.08 32.08 32.08 0.0M
2022-04-26 32.14 32.14 32.06 32.06 0.0M
2022-04-25 32.24 32.58 32.24 32.58 0.0M
2022-04-22 32.62 32.66 32.48 32.48 0.0M
2022-04-21 33.05 33.05 33.05 33.05 0.0M
2022-04-20 33.34 33.37 33.34 33.36 0.0M
2022-04-19 33.13 33.36 33.13 33.36 0.0M
2022-04-18 33.10 33.10 32.98 33.02 0.0M
2022-04-14 33.05 33.05 33.03 33.05 0.0M
2022-04-13 33.15 33.29 33.15 33.29 0.0M
2022-04-12 33.16 33.16 33.01 33.01 0.0M
2022-04-11 33.29 33.29 33.12 33.12 0.0M
2022-04-06 33.34 33.48 33.34 33.48 0.0M
2022-04-05 33.69 33.69 33.69 33.69 0.0M
2022-04-04 33.86 33.96 33.86 33.96 0.0M
2022-04-01 33.81 33.81 33.81 33.81 0.0M
2022-03-31 33.99 33.99 33.81 33.81 0.0M
2022-03-30 34.08 34.08 34.08 34.08 0.0M
2022-03-28 33.86 33.93 33.82 33.93 0.0M
2022-03-24 33.68 33.68 33.68 33.68 0.0M
2022-03-23 33.39 33.39 33.39 33.39 0.0M
2022-03-22 33.57 33.63 33.57 33.63 0.0M
2022-03-21 33.40 33.40 33.40 33.40 0.0M
2022-03-18 33.15 33.41 33.15 33.41 0.0M
2022-03-17 32.84 33.12 32.84 33.12 0.0M
2022-03-16 32.86 32.86 32.86 32.86 0.0M
2022-03-15 32.42 32.42 32.42 32.42 0.0M
2022-03-14 32.36 32.36 31.96 31.98 0.0M
2022-03-11 32.23 32.23 32.14 32.14 0.0M
2022-03-10 32.43 32.43 32.43 32.43 0.0M
2022-03-09 32.45 32.49 32.45 32.49 0.0M
2022-03-08 32.15 32.35 31.98 31.98 0.0M
2022-03-07 32.34 32.36 32.08 32.08 0.0M
2022-03-04 32.76 32.76 32.76 32.76 0.0M
2022-03-03 33.02 33.02 32.93 32.93 0.0M
2022-03-02 33.10 33.10 33.09 33.09 0.0M
2022-03-01 32.94 32.94 32.63 32.63 0.0M
2022-02-28 32.99 32.99 32.99 32.99 0.0M
2022-02-25 33.00 33.06 33.00 33.06 0.0M
2022-02-24 31.59 32.55 31.59 32.55 0.0M
2022-02-23 32.82 32.99 32.21 32.21 0.0M
2022-02-22 32.80 32.83 32.58 32.61 0.0M
2022-02-17 32.97 32.97 32.97 32.97 0.0M
2022-02-16 33.47 33.47 33.47 33.47 0.0M
2022-02-15 33.41 33.41 33.41 33.41 0.0M
2022-02-14 32.97 33.08 32.97 33.08 0.0M
2022-02-11 33.19 33.19 33.19 33.19 0.0M
2022-02-09 34.06 34.06 34.06 34.06 0.0M
2022-02-08 33.69 33.76 33.69 33.76 0.0M
2022-02-07 33.67 33.67 33.51 33.51 0.0M
2022-02-04 33.67 33.67 33.67 33.67 0.0M
2022-02-01 33.67 33.86 33.67 33.86 0.0M
2022-01-31 33.42 33.71 33.42 33.71 0.0M
2022-01-28 32.72 33.24 32.65 33.24 0.0M
2022-01-27 32.72 32.76 32.72 32.76 0.0M
2022-01-26 33.21 33.21 32.84 32.84 0.0M
2022-01-25 32.61 32.90 32.61 32.90 0.0M
2022-01-24 32.56 33.17 32.45 33.17 0.0M
2022-01-21 33.29 33.29 33.15 33.15 0.0M
2022-01-18 34.09 34.09 34.09 34.09 0.0M
2022-01-14 34.57 34.57 34.57 34.57 0.0M
2022-01-12 34.92 34.92 34.92 34.92 0.0M
2022-01-11 34.42 34.83 34.42 34.83 0.0M
2022-01-10 34.60 34.60 34.60 34.60 0.0M
2022-01-07 34.74 34.74 34.67 34.67 0.0M
2022-01-06 34.86 34.86 34.74 34.74 0.0M
2022-01-05 34.82 34.82 34.82 34.82 0.0M
2022-01-04 35.34 35.34 35.20 35.30 0.0M
2022-01-03 35.22 35.27 35.22 35.27 0.0M