TrueShares Structured Outcome (June) ETF (JUNZ)

JUNZ
🏛️ 美国 →
32.69
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
2024-12-31 29.65 29.65 29.63 29.63 0.0M
2024-12-30 29.71 29.83 29.71 29.80 0.0M
2024-12-27 30.18 30.18 29.92 29.99 0.0M
2024-12-26 31.45 31.45 31.45 31.45 0.0M
2024-12-24 31.43 31.43 31.43 31.43 0.0M
2024-12-23 31.08 31.24 31.08 31.24 0.0M
2024-12-20 31.16 31.16 31.05 31.05 0.0M
2024-12-19 30.87 30.87 30.80 30.83 0.0M
2024-12-18 31.59 31.59 30.84 30.87 0.0M
2024-12-17 31.60 31.60 31.60 31.60 0.0M
2024-12-16 31.67 31.67 31.67 31.67 0.0M
2024-12-13 31.45 31.56 31.45 31.56 0.0M
2024-12-12 31.57 31.57 31.57 31.57 0.0M
2024-12-10 31.49 31.52 31.47 31.47 0.0M
2024-12-03 31.45 31.53 31.45 31.53 0.0M
2024-11-26 31.34 31.42 31.34 31.42 0.0M
2024-11-25 31.30 31.30 31.19 31.25 0.0M
2024-11-21 30.96 31.12 30.96 31.12 0.0M
2024-11-20 30.97 30.97 30.97 30.97 0.0M
2024-11-19 30.91 30.97 30.91 30.97 0.0M
2024-11-14 31.12 31.12 31.10 31.10 0.0M
2024-11-12 31.23 31.23 31.23 31.23 0.0M
2024-11-11 31.34 31.34 31.22 31.32 0.0M
2024-11-08 31.30 31.30 31.30 31.30 0.0M
2024-11-07 31.13 31.20 31.13 31.20 0.0M
2024-11-06 31.04 31.04 31.04 31.04 0.0M
2024-11-05 30.34 30.44 30.34 30.44 0.0M
2024-11-01 30.24 30.24 30.22 30.22 0.0M
2024-10-30 30.56 30.56 30.56 30.56 0.0M
2024-10-29 30.64 30.64 30.64 30.64 0.0M
2024-10-28 30.59 30.60 30.59 30.60 0.0M
2024-10-25 30.50 30.59 30.49 30.52 0.0M
2024-10-22 30.66 30.71 30.62 30.71 0.0M
2024-10-21 30.64 30.69 30.64 30.69 0.0M
2024-10-18 30.71 30.75 30.69 30.75 0.0M
2024-10-14 30.75 30.75 30.75 30.75 0.0M
2024-10-11 30.57 30.57 30.56 30.56 0.0M
2024-10-10 30.41 30.42 30.35 30.42 0.0M
2024-10-09 30.41 30.47 30.41 30.47 0.0M
2024-10-07 30.13 30.13 30.08 30.08 0.0M
2024-10-03 30.01 30.09 30.01 30.09 0.0M
2024-10-02 30.10 30.15 30.08 30.14 0.0M
2024-10-01 30.13 30.13 30.13 30.13 0.0M
2024-09-30 30.34 30.34 30.34 30.34 0.0M
2024-09-27 30.25 30.25 30.25 30.25 0.0M
2024-09-26 30.18 30.28 30.18 30.28 0.0M
2024-09-24 30.22 30.22 30.22 30.22 0.0M
2024-09-23 30.05 30.14 30.05 30.14 0.0M
2024-09-20 29.98 30.09 29.96 30.09 0.0M
2024-09-19 30.13 30.13 30.13 30.13 0.0M
2024-09-18 29.78 29.78 29.78 29.78 0.0M
2024-09-17 29.74 29.83 29.74 29.83 0.0M
2024-09-16 29.86 29.86 29.83 29.83 0.0M
2024-09-11 29.35 29.50 29.34 29.50 0.0M
2024-09-10 29.27 29.27 29.27 29.27 0.0M
2024-09-06 28.93 28.93 28.93 28.93 0.0M
2024-09-05 29.24 29.26 29.24 29.26 0.0M
2024-09-04 29.35 29.35 29.35 29.35 0.0M
2024-08-30 29.68 29.84 29.68 29.84 0.0M
2024-08-29 29.84 29.84 29.63 29.63 0.0M
2024-08-28 29.65 29.65 29.65 29.65 0.0M
2024-08-27 29.70 29.79 29.70 29.76 0.0M
2024-08-26 29.72 29.72 29.65 29.70 0.0M
2024-08-23 29.77 29.77 29.68 29.77 0.0M
2024-08-22 29.58 29.59 29.52 29.52 0.0M
2024-08-21 29.69 29.73 29.69 29.72 0.0M
2024-08-20 29.67 29.70 29.58 29.64 0.0M
2024-08-19 29.60 29.65 29.60 29.65 0.0M
2024-08-15 29.38 29.42 29.38 29.38 0.0M
2024-08-12 28.59 28.59 28.59 28.59 0.0M
2024-08-09 28.62 28.62 28.60 28.60 0.0M
2024-08-08 28.45 28.47 28.45 28.47 0.0M
2024-08-07 28.01 28.18 28.01 28.04 0.0M
2024-08-05 27.75 27.92 27.75 27.92 0.0M
2024-08-02 28.65 28.65 28.65 28.65 0.0M
2024-07-31 29.36 29.37 29.33 29.37 0.0M
2024-07-30 29.06 29.06 29.06 29.06 0.0M
2024-07-29 29.09 29.13 29.09 29.13 0.0M
2024-07-25 28.90 29.14 28.89 28.89 0.0M
2024-07-24 29.13 29.13 28.97 28.97 0.0M
2024-07-19 29.31 29.32 29.25 29.25 0.0M
2024-07-17 29.63 29.63 29.63 29.63 0.0M
2024-07-16 29.89 29.93 29.87 29.93 0.0M
2024-07-15 29.79 29.79 29.79 29.79 0.0M
2024-07-12 29.74 29.74 29.74 29.74 0.0M
2024-07-10 29.80 29.80 29.80 29.80 0.0M
2024-07-09 29.57 29.57 29.57 29.57 0.0M
2024-07-08 29.61 29.61 29.51 29.55 0.0M
2024-07-05 29.46 29.54 29.46 29.54 0.0M
2024-07-03 29.40 29.40 29.40 29.40 0.0M
2024-07-02 29.29 29.29 29.25 29.28 0.0M
2024-07-01 29.13 29.17 29.12 29.17 0.0M
2024-06-28 29.14 29.14 29.10 29.10 0.0M
2024-06-27 29.16 29.16 29.16 29.16 0.0M
2024-06-25 29.03 29.13 29.03 29.13 0.0M
2024-06-24 29.13 29.13 29.06 29.06 0.0M
2024-06-21 29.10 29.12 29.10 29.12 0.0M
2024-06-20 29.24 29.24 29.14 29.14 0.0M
2024-06-18 29.11 29.20 29.11 29.20 0.0M
2024-06-17 29.10 29.14 29.10 29.14 0.0M
2024-06-14 28.96 28.96 28.96 28.96 0.0M
2024-06-13 28.90 29.03 28.90 28.99 0.0M
2024-06-12 28.91 29.03 28.91 28.95 0.0M
2024-06-11 28.70 28.76 28.69 28.76 0.0M
2024-06-10 28.71 28.71 28.71 28.71 0.0M
2024-06-07 28.67 28.67 28.67 28.67 0.0M
2024-06-06 28.68 28.68 28.68 28.68 0.0M
2024-06-05 28.60 28.68 28.46 28.68 0.0M
2024-06-04 28.43 28.49 28.41 28.44 0.0M
2024-06-03 28.53 28.53 28.29 28.39 0.0M
2024-05-31 28.16 28.42 28.13 28.42 0.0M
2024-05-30 28.23 28.23 28.23 28.23 0.0M
2024-05-29 28.36 28.36 28.36 28.36 0.0M
2024-05-24 28.53 28.53 28.53 28.53 0.0M
2024-05-23 28.36 28.36 28.36 28.36 0.0M
2024-05-21 28.65 28.65 28.65 28.65 0.0M
2024-05-20 28.63 28.63 28.57 28.57 0.0M
2024-05-17 28.47 28.53 28.47 28.53 0.0M
2024-05-14 28.30 28.30 28.30 28.30 0.0M
2024-05-10 28.18 28.18 28.18 28.18 0.0M
2024-05-08 28.05 28.05 28.05 28.05 0.0M
2024-04-29 27.69 27.69 27.69 27.69 0.0M
2024-04-24 27.50 27.50 27.50 27.50 0.0M
2024-04-23 27.47 27.47 27.47 27.47 0.0M
2024-04-22 27.22 27.22 27.22 27.22 0.0M
2024-04-16 27.41 27.41 27.41 27.41 0.0M
2024-04-12 27.72 27.72 27.72 27.72 0.0M
2024-04-02 28.00 28.09 28.00 28.09 0.0M
2024-03-28 28.28 28.36 28.28 28.36 0.0M
2024-03-26 28.19 28.19 28.09 28.09 0.0M
2024-03-19 27.76 27.97 27.76 27.97 0.0M
2024-03-15 27.68 27.68 27.68 27.68 0.0M
2024-03-11 27.69 27.69 27.69 27.69 0.0M
2024-03-08 27.75 27.75 27.75 27.75 0.0M
2024-03-07 27.88 27.88 27.88 27.88 0.0M
2024-03-06 27.65 27.67 27.65 27.67 0.0M
2024-02-28 27.50 27.50 27.48 27.48 0.0M
2024-02-14 27.20 27.20 27.20 27.20 0.0M
2024-02-13 27.00 27.00 27.00 27.00 0.0M
2024-02-12 27.29 27.29 27.29 27.29 0.0M
2024-02-05 26.97 26.97 26.97 26.97 0.0M
2024-02-02 27.04 27.04 27.04 27.04 0.0M
2024-02-01 26.76 26.76 26.76 26.76 0.0M
2024-01-31 26.66 26.66 26.55 26.55 0.0M
2024-01-30 26.85 26.85 26.85 26.85 0.0M
2024-01-29 26.88 26.88 26.88 26.88 0.0M
2024-01-26 26.71 26.71 26.71 26.71 0.0M
2024-01-25 26.71 26.71 26.71 26.71 0.0M
2024-01-24 26.63 26.63 26.63 26.63 0.0M
2024-01-23 26.61 26.61 26.61 26.61 0.0M
2024-01-22 26.55 26.55 26.55 26.55 0.0M
2024-01-19 26.52 26.52 26.52 26.52 0.0M
2024-01-18 26.25 26.25 26.25 26.25 0.0M
2024-01-17 26.10 26.10 26.10 26.10 0.0M
2024-01-16 26.18 26.18 26.18 26.18 0.0M
2024-01-12 26.26 26.26 26.26 26.26 0.0M
2024-01-11 26.24 26.24 26.24 26.24 0.0M
2024-01-10 26.25 26.25 26.25 26.25 0.0M
2024-01-09 26.15 26.15 26.15 26.15 0.0M
2024-01-08 26.18 26.18 26.18 26.18 0.0M
2024-01-05 25.83 25.92 25.83 25.92 0.0M
2024-01-04 25.88 25.88 25.88 25.88 0.0M
2024-01-03 25.95 25.95 25.95 25.95 0.0M
2024-01-02 26.09 26.10 26.03 26.10 0.0M