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
2023-12-29 36.16 36.22 36.16 36.17 0.0M
2023-12-27 36.23 36.24 36.16 36.22 0.0M
2023-12-26 37.50 37.50 37.50 37.50 0.0M
2023-12-22 37.41 37.41 37.37 37.37 0.0M
2023-12-21 37.22 37.31 37.12 37.31 0.1M
2023-12-20 37.07 37.07 37.07 37.07 0.0M
2023-12-18 37.27 37.30 37.21 37.28 0.0M
2023-12-15 37.13 37.16 37.13 37.16 0.0M
2023-12-14 37.12 37.12 37.12 37.12 0.0M
2023-12-13 37.06 37.06 37.06 37.06 0.0M
2023-12-12 36.72 36.72 36.72 36.72 0.0M
2023-12-11 36.54 36.60 36.51 36.60 0.0M
2023-12-08 36.55 36.58 36.53 36.53 0.0M
2023-12-06 36.28 36.28 36.20 36.21 0.0M
2023-12-05 36.31 36.31 36.31 36.31 0.0M
2023-12-04 36.33 36.34 36.26 36.34 0.0M
2023-12-01 36.39 36.47 36.39 36.47 0.0M
2023-11-30 36.30 36.30 36.30 36.30 0.0M
2023-11-29 36.20 36.20 36.20 36.20 0.0M
2023-11-28 36.23 36.23 36.23 36.23 0.0M
2023-11-27 36.20 36.20 36.20 36.20 0.0M
2023-11-22 36.16 36.25 36.16 36.23 0.0M
2023-11-20 36.15 36.15 36.15 36.15 0.0M
2023-11-17 35.92 35.98 35.91 35.96 0.0M
2023-11-15 35.90 35.90 35.90 35.90 0.0M
2023-11-14 35.83 35.88 35.83 35.84 0.0M
2023-11-13 35.40 35.40 35.39 35.39 0.0M
2023-11-10 35.38 35.41 35.38 35.41 0.0M
2023-11-08 35.23 35.23 35.23 35.23 0.0M
2023-11-07 35.19 35.19 35.19 35.19 0.0M
2023-11-06 35.07 35.11 35.07 35.11 0.0M
2023-11-01 34.26 34.48 34.26 34.48 0.0M
2023-10-31 34.23 34.23 34.23 34.23 0.0M
2023-10-30 34.08 34.08 34.08 34.08 0.0M
2023-10-26 34.01 34.06 33.86 33.86 0.0M
2023-10-25 34.11 34.11 34.11 34.11 0.0M
2023-10-24 34.47 34.48 34.47 34.48 0.0M
2023-10-23 34.26 34.26 34.26 34.26 0.0M
2023-10-19 34.60 34.60 34.60 34.60 0.0M
2023-10-18 35.06 35.06 34.78 34.78 0.0M
2023-10-17 35.03 35.26 35.00 35.12 0.0M
2023-10-16 35.16 35.16 35.16 35.16 0.0M
2023-10-13 34.87 34.87 34.87 34.87 0.0M
2023-10-12 35.20 35.20 35.01 35.01 0.0M
2023-10-11 35.20 35.20 35.02 35.17 0.0M
2023-10-10 35.22 35.25 35.12 35.12 0.0M
2023-10-09 34.90 34.90 34.90 34.90 0.0M
2023-10-06 34.74 34.77 34.74 34.77 0.0M
2023-10-05 34.43 34.49 34.43 34.49 0.0M
2023-10-04 34.32 34.52 34.32 34.52 0.0M
2023-10-03 34.30 34.31 34.30 34.31 0.0M
2023-10-02 34.63 34.63 34.63 34.63 0.0M
2023-09-27 34.52 34.55 34.51 34.55 0.0M
2023-09-25 34.73 34.89 34.73 34.89 0.0M
2023-09-22 34.94 34.94 34.81 34.81 0.0M
2023-09-19 35.49 35.50 35.47 35.47 0.0M
2023-09-18 35.53 35.53 35.53 35.53 0.0M
2023-09-15 35.61 35.61 35.52 35.52 0.0M
2023-09-14 35.82 35.83 35.82 35.83 0.0M
2023-09-13 35.62 35.62 35.62 35.62 0.0M
2023-09-11 35.64 35.72 35.64 35.72 0.0M
2023-09-08 35.58 35.61 35.55 35.55 0.0M
2023-09-06 35.57 35.59 35.57 35.59 0.0M
2023-09-05 35.91 35.91 35.78 35.78 0.0M
2023-08-30 35.82 35.85 35.82 35.85 0.0M
2023-08-29 35.76 35.76 35.76 35.76 0.0M
2023-08-28 35.38 35.38 35.38 35.38 0.0M
2023-08-25 35.20 35.23 35.20 35.23 0.0M
2023-08-24 35.43 35.43 35.07 35.07 0.0M
2023-08-23 35.34 35.38 35.34 35.38 0.0M
2023-08-22 35.23 35.23 35.12 35.12 0.0M
2023-08-21 35.21 35.21 35.21 35.21 0.0M
2023-08-18 34.94 35.01 34.94 35.01 0.0M
2023-08-16 35.22 35.22 35.22 35.22 0.0M
2023-08-14 35.66 35.68 35.66 35.68 0.0M
2023-08-11 35.52 35.54 35.52 35.54 0.0M
2023-08-08 35.74 35.74 35.74 35.74 0.0M
2023-08-07 35.80 35.84 35.80 35.84 0.0M
2023-08-02 35.92 35.92 35.82 35.82 0.0M
2023-07-31 36.25 36.25 36.25 36.25 0.0M
2023-07-28 36.24 36.24 36.24 36.24 0.0M
2023-07-27 35.95 35.95 35.95 35.95 0.0M
2023-07-26 36.05 36.10 36.05 36.10 0.0M
2023-07-25 36.14 36.14 36.14 36.14 0.0M
2023-07-24 36.02 36.05 36.02 36.05 0.0M
2023-07-21 36.00 36.02 35.96 35.96 0.0M
2023-07-20 36.00 36.03 35.93 35.93 0.0M
2023-07-19 36.07 36.12 36.07 36.12 0.0M
2023-07-18 35.97 36.05 35.97 36.05 0.0M
2023-07-17 35.85 35.85 35.77 35.85 0.0M
2023-07-14 35.74 35.74 35.73 35.73 0.0M
2023-07-12 35.53 35.55 35.53 35.55 0.0M
2023-07-11 35.28 35.35 35.26 35.35 0.0M
2023-07-10 35.12 35.15 35.10 35.15 0.0M
2023-07-07 35.32 35.32 35.04 35.11 0.1M
2023-07-06 35.06 35.15 35.06 35.15 0.0M
2023-07-05 35.37 35.37 35.37 35.37 0.0M
2023-07-03 35.42 35.43 35.42 35.43 0.0M
2023-06-30 35.38 35.47 35.38 35.45 0.0M
2023-06-28 34.89 34.91 34.89 34.91 0.0M
2023-06-27 34.95 34.95 34.95 34.95 0.0M
2023-06-26 34.66 34.66 34.66 34.66 0.0M
2023-06-22 34.89 34.94 34.89 34.94 0.0M
2023-06-21 34.90 34.92 34.87 34.87 0.0M
2023-06-20 35.02 35.05 35.01 35.03 0.0M
2023-06-16 35.20 35.20 35.13 35.13 0.0M
2023-06-15 35.20 35.20 35.20 35.20 0.0M
2023-06-14 34.72 34.87 34.72 34.87 0.0M
2023-06-13 34.75 34.87 34.75 34.87 0.0M
2023-06-12 34.68 34.68 34.68 34.68 0.0M
2023-06-09 34.50 34.50 34.45 34.45 0.0M
2023-06-08 34.42 34.42 34.42 34.42 0.0M
2023-06-05 34.30 34.30 34.30 34.30 0.0M
2023-06-02 34.28 34.35 34.28 34.35 0.0M
2023-06-01 33.95 33.98 33.95 33.96 0.0M
2023-05-31 33.75 33.75 33.75 33.75 0.0M
2023-05-25 33.46 33.56 33.46 33.56 0.0M
2023-05-24 33.33 33.35 33.33 33.35 0.0M
2023-05-23 33.78 33.78 33.54 33.54 0.0M
2023-05-22 33.80 33.81 33.80 33.81 0.0M
2023-05-19 33.77 33.82 33.77 33.82 0.0M
2023-05-18 33.73 33.83 33.73 33.83 0.0M
2023-05-17 33.50 33.61 33.50 33.61 0.0M
2023-05-16 33.34 33.34 33.34 33.34 0.0M
2023-05-15 33.46 33.46 33.46 33.46 0.0M
2023-05-12 33.40 33.40 33.40 33.40 0.0M
2023-05-09 33.38 33.38 33.38 33.38 0.0M
2023-05-08 33.48 33.48 33.48 33.48 0.0M
2023-05-05 33.45 33.47 33.45 33.47 0.0M
2023-05-03 33.23 33.23 33.23 33.23 0.0M
2023-05-02 33.55 33.55 33.30 33.40 0.0M
2023-05-01 33.70 33.70 33.68 33.68 0.0M
2023-04-28 33.39 33.67 33.39 33.67 0.0M
2023-04-27 33.48 33.48 33.48 33.48 0.0M
2023-04-26 33.08 33.08 33.08 33.08 0.0M
2023-04-25 33.16 33.16 33.16 33.16 0.0M
2023-04-21 33.45 33.49 33.45 33.49 0.0M
2023-04-18 33.61 33.61 33.61 33.61 0.0M
2023-04-17 33.57 33.57 33.57 33.57 0.0M
2023-04-14 33.44 33.51 33.44 33.51 0.0M
2023-04-13 33.56 33.56 33.56 33.56 0.0M
2023-04-11 33.35 33.36 33.35 33.36 0.0M
2023-04-10 33.17 33.34 33.17 33.34 0.0M
2023-04-06 33.22 33.34 33.22 33.34 0.0M
2023-04-05 33.25 33.25 33.25 33.25 0.0M
2023-04-04 33.34 33.37 33.31 33.37 0.0M
2023-04-03 33.26 33.44 33.26 33.44 0.0M
2023-03-31 33.35 33.35 33.35 33.35 0.0M
2023-03-30 33.04 33.04 33.04 33.04 0.0M
2023-03-27 32.62 32.66 32.62 32.66 0.0M
2023-03-24 32.60 32.60 32.60 32.60 0.0M
2023-03-23 32.59 32.59 32.52 32.52 0.0M
2023-03-22 32.50 32.50 32.50 32.50 0.0M
2023-03-17 32.40 32.40 32.31 32.31 0.0M
2023-03-15 31.92 32.10 31.92 32.10 0.0M
2023-03-14 32.27 32.28 32.26 32.28 0.0M
2023-03-13 31.99 31.99 31.96 31.96 0.0M
2023-03-09 32.34 32.34 32.33 32.33 0.0M
2023-03-08 32.71 32.71 32.71 32.71 0.0M
2023-03-06 33.02 33.02 33.02 33.02 0.0M
2023-03-03 33.01 33.01 33.01 33.01 0.0M
2023-03-02 32.65 32.65 32.65 32.65 0.0M
2023-03-01 32.53 32.53 32.45 32.49 0.0M
2023-02-28 32.67 32.68 32.58 32.58 0.0M
2023-02-27 32.64 32.64 32.64 32.64 0.0M
2023-02-24 32.51 32.57 32.40 32.57 0.0M
2023-02-22 32.77 32.77 32.66 32.66 0.0M
2023-02-21 32.72 32.72 32.72 32.72 0.0M
2023-02-15 33.47 33.51 33.35 33.51 0.0M
2023-02-14 33.42 33.49 33.42 33.49 0.0M
2023-02-08 33.46 33.46 33.35 33.35 0.0M
2023-02-06 33.33 33.34 33.26 33.31 0.0M
2023-02-03 33.45 33.45 33.45 33.45 0.0M
2023-02-01 32.94 33.33 32.93 33.33 0.0M
2023-01-31 32.87 33.08 32.87 33.08 0.0M
2023-01-30 32.88 32.92 32.78 32.78 0.0M
2023-01-27 33.04 33.07 33.04 33.07 0.0M
2023-01-26 32.90 32.99 32.90 32.99 0.0M
2023-01-25 32.50 32.74 32.50 32.74 0.0M
2023-01-24 32.73 32.79 32.72 32.78 0.0M
2023-01-19 32.22 32.22 32.13 32.13 0.0M
2023-01-18 32.43 32.43 32.29 32.29 0.0M
2023-01-17 32.62 32.62 32.62 32.62 0.0M
2023-01-12 32.52 32.61 32.49 32.59 0.0M
2023-01-11 32.42 32.51 32.42 32.51 0.0M
2023-01-10 32.15 32.25 32.15 32.25 0.0M
2023-01-09 32.10 32.10 32.10 32.10 0.0M
2023-01-05 31.69 31.71 31.63 31.64 0.0M
2023-01-04 31.85 31.91 31.85 31.86 0.0M
2023-01-03 31.99 31.99 31.61 31.74 0.0M