TrueShares Structured Outcome (June) ETF (JUNZ)

JUNZ
🏛️ アメリカ →
32.69
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 26.23 26.29 26.23 26.23 0.0M
2023-12-22 27.74 27.74 27.72 27.72 0.0M
2023-12-21 27.63 27.67 27.63 27.67 0.0M
2023-12-20 27.60 27.60 27.48 27.48 0.0M
2023-12-19 27.74 27.76 27.74 27.76 0.0M
2023-12-18 27.67 27.67 27.67 27.67 0.0M
2023-12-15 27.52 27.56 27.51 27.56 0.0M
2023-12-13 27.46 27.46 27.46 27.46 0.0M
2023-12-12 27.13 27.18 27.13 27.18 0.0M
2023-12-11 27.02 27.15 27.02 27.09 0.0M
2023-12-06 26.88 26.88 26.75 26.75 0.0M
2023-12-05 26.86 26.86 26.86 26.86 0.0M
2023-12-01 26.86 26.97 26.86 26.97 0.0M
2023-11-29 26.77 26.77 26.75 26.75 0.0M
2023-11-22 26.77 26.79 26.77 26.79 0.0M
2023-11-17 26.58 26.58 26.58 26.58 0.0M
2023-11-14 26.48 26.48 26.48 26.48 0.0M
2023-11-10 26.13 26.13 26.13 26.13 0.0M
2023-11-09 25.84 25.84 25.84 25.84 0.0M
2023-11-08 26.00 26.00 26.00 26.00 0.0M
2023-11-07 25.97 25.97 25.97 25.97 0.0M
2023-11-06 25.91 25.91 25.91 25.91 0.0M
2023-11-02 25.49 25.71 25.49 25.71 0.0M
2023-11-01 25.38 25.42 25.38 25.42 0.0M
2023-10-27 24.98 24.98 24.89 24.89 0.0M
2023-10-20 25.30 25.30 25.30 25.30 0.0M
2023-10-19 25.57 25.57 25.57 25.57 0.0M
2023-10-18 25.69 25.69 25.69 25.69 0.0M
2023-10-17 25.93 25.93 25.93 25.93 0.0M
2023-10-16 25.96 25.96 25.96 25.96 0.0M
2023-10-13 25.74 25.74 25.74 25.74 0.0M
2023-10-12 25.84 25.84 25.84 25.84 0.0M
2023-10-11 25.96 25.96 25.96 25.96 0.0M
2023-10-10 25.77 25.92 25.77 25.92 0.0M
2023-10-09 25.78 25.78 25.78 25.78 0.0M
2023-09-25 25.69 25.77 25.69 25.77 0.0M
2023-09-22 25.68 25.68 25.68 25.68 0.0M
2023-09-21 25.73 25.73 25.73 25.73 0.0M
2023-09-13 26.31 26.34 26.31 26.34 0.0M
2023-09-12 26.40 26.40 26.32 26.32 0.0M
2023-09-11 26.37 26.43 26.37 26.43 0.0M
2023-09-08 26.34 26.34 26.29 26.29 0.0M
2023-09-07 26.19 26.29 26.19 26.29 0.0M
2023-08-30 26.51 26.56 26.51 26.53 0.0M
2023-08-29 26.29 26.46 26.29 26.46 0.0M
2023-08-28 26.17 26.18 26.11 26.18 0.0M
2023-08-25 26.09 26.09 26.06 26.06 0.0M
2023-08-24 26.03 26.03 25.94 25.94 0.0M
2023-08-22 26.02 26.02 25.97 25.97 0.0M
2023-08-16 26.16 26.16 26.07 26.09 0.0M
2023-08-15 26.19 26.19 26.19 26.19 0.0M
2023-08-14 26.41 26.41 26.41 26.41 0.0M
2023-08-11 26.30 26.30 26.30 26.30 0.0M
2023-08-10 26.32 26.32 26.32 26.32 0.0M
2023-08-09 26.31 26.31 26.31 26.31 0.0M
2023-08-08 26.48 26.48 26.48 26.48 0.0M
2023-08-01 26.81 26.84 26.81 26.84 0.0M
2023-07-28 26.85 26.85 26.85 26.85 0.0M
2023-07-27 26.63 26.63 26.63 26.63 0.0M
2023-07-26 26.71 26.75 26.71 26.75 0.0M
2023-07-21 26.63 26.63 26.63 26.63 0.0M
2023-07-19 26.72 26.78 26.72 26.76 0.0M
2023-07-18 26.71 26.71 26.71 26.71 0.0M
2023-07-14 26.58 26.58 26.45 26.45 0.0M
2023-07-11 26.15 26.16 26.15 26.16 0.0M
2023-07-10 25.99 25.99 25.99 25.99 0.0M
2023-07-07 26.08 26.08 25.98 25.98 0.0M
2023-07-06 25.96 26.02 25.93 26.02 0.0M
2023-07-05 26.17 26.20 26.16 26.19 0.0M
2023-06-30 26.15 26.23 26.15 26.23 0.0M
2023-06-29 25.94 25.94 25.94 25.94 0.0M
2023-06-28 25.84 25.84 25.84 25.84 0.0M
2023-06-26 25.70 25.70 25.70 25.70 0.0M
2023-06-23 25.76 25.76 25.76 25.76 0.0M
2023-06-22 25.91 25.92 25.90 25.90 0.0M
2023-06-21 25.82 25.82 25.82 25.82 0.0M
2023-06-20 25.88 25.96 25.88 25.96 0.0M
2023-06-16 26.13 26.15 26.04 26.04 0.3M
2023-06-15 25.88 26.13 25.88 26.11 0.0M
2023-06-14 25.92 25.92 25.79 25.83 0.0M
2023-06-13 25.85 25.85 25.80 25.82 0.0M
2023-06-12 25.60 25.68 25.54 25.68 0.0M
2023-06-09 25.57 25.59 25.52 25.52 0.0M
2023-06-08 25.33 25.55 25.33 25.50 0.0M
2023-06-07 25.55 25.55 25.31 25.42 0.0M
2023-06-06 25.38 25.44 25.38 25.44 0.0M
2023-06-05 25.49 25.50 25.39 25.39 0.0M
2023-06-02 25.29 25.43 25.26 25.43 0.0M
2023-06-01 25.01 25.31 24.98 25.18 0.0M
2023-05-31 24.89 24.94 24.89 24.94 0.0M
2023-05-30 25.03 25.03 25.03 25.03 0.0M
2023-05-26 24.96 25.05 24.96 25.05 0.0M
2023-05-25 24.85 24.91 24.82 24.85 0.0M
2023-05-24 24.81 24.81 24.76 24.76 0.0M
2023-05-23 24.99 24.99 24.86 24.86 0.0M
2023-05-22 25.06 25.08 24.99 25.01 0.0M
2023-05-19 25.07 25.07 24.99 25.01 0.0M
2023-05-18 24.95 25.04 24.93 25.04 0.0M
2023-05-17 24.92 24.94 24.91 24.91 0.0M
2023-05-16 24.84 24.84 24.78 24.78 0.0M
2023-05-15 24.81 24.85 24.77 24.83 0.0M
2023-05-12 24.78 24.82 24.78 24.82 0.0M
2023-05-11 24.81 24.89 24.77 24.84 0.0M
2023-05-10 24.89 24.89 24.78 24.87 0.0M
2023-05-09 24.85 24.88 24.84 24.84 0.0M
2023-05-08 24.88 24.88 24.88 24.88 0.0M
2023-05-05 24.85 24.90 24.79 24.88 0.0M
2023-05-04 24.73 24.73 24.71 24.71 0.0M
2023-05-03 24.87 24.87 24.78 24.78 0.0M
2023-05-02 24.81 24.90 24.81 24.86 0.0M
2023-05-01 24.97 25.02 24.95 24.95 0.4M
2023-04-28 24.93 24.93 24.93 24.93 0.0M
2023-04-26 24.65 24.65 24.65 24.65 0.0M
2023-04-25 24.69 24.69 24.69 24.69 0.0M
2023-04-24 24.87 24.87 24.87 24.87 0.0M
2023-04-21 24.86 24.86 24.86 24.86 0.0M
2023-04-20 24.85 24.85 24.85 24.85 0.0M
2023-04-19 24.92 24.92 24.92 24.92 0.0M
2023-04-18 24.94 24.94 24.94 24.94 0.0M
2023-04-17 24.91 24.91 24.91 24.91 0.0M
2023-04-14 24.89 24.89 24.89 24.89 0.0M
2023-04-13 24.92 24.92 24.92 24.92 0.0M
2023-04-12 24.75 24.75 24.75 24.75 0.0M
2023-04-11 24.80 24.80 24.80 24.80 0.0M
2023-04-10 24.83 24.83 24.79 24.79 0.0M
2023-04-06 24.79 24.79 24.79 24.79 0.0M
2023-04-05 24.74 24.74 24.74 24.74 0.0M
2023-04-03 24.85 24.85 24.85 24.85 0.0M
2023-03-30 24.62 24.62 24.62 24.62 0.0M
2023-03-22 24.40 24.40 24.29 24.29 0.0M
2023-03-21 24.46 24.46 24.46 24.46 0.0M
2023-03-10 24.11 24.11 23.98 24.00 0.0M
2023-03-09 24.19 24.19 24.19 24.19 0.0M
2023-03-08 24.43 24.43 24.43 24.43 0.0M
2023-03-07 24.57 24.57 24.41 24.41 0.0M
2023-02-27 24.40 24.40 24.39 24.39 0.0M
2023-02-24 24.30 24.33 24.30 24.33 0.0M
2023-02-23 24.40 24.48 24.40 24.48 0.0M
2023-02-22 24.48 24.48 24.37 24.39 0.0M
2023-02-10 24.74 24.74 24.72 24.72 0.0M
2023-02-08 24.90 24.90 24.80 24.80 0.0M
2023-01-12 24.27 24.27 24.27 24.27 0.0M
2023-01-10 23.99 24.02 23.99 24.02 0.0M
2023-01-06 23.75 23.96 23.75 23.96 0.0M
2023-01-04 23.75 23.75 23.75 23.75 0.0M
2023-01-03 23.62 23.62 23.62 23.62 0.0M