JUNZ Historical Prices

BATS: JUNZETFUSD

36.26+0.1806 (+0.50%)

At close: Oct 9, 1:15 PM ET · Delayed 15 min

JUNZ price history

The price history for TrueShares Structured Outcome (June) (JUNZ) on this page begins on May 31, 2021, when the stock closed at $25.18; it most recently closed at $36.26 on October 5, 2026. The highest price in this record is $36.28, reached on October 5, 2026, and the stock is trading near that level today. Across the 4 complete calendar years in the table, JUNZ finished higher in 3 and lower in 1. Its best year was 2024 (+14.0%) and its worst was 2022 (-13.5%).

Over roughly 5 years the share price changed +44.0%, a 7.1% compound annual price return (excluding dividends). In the last 12 months alone, JUNZ has gained 9.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

JUNZ returns

1 week

+0.89%

1 month

+1.62%

3 months

+2.25%

6 months

+12.07%

Year to date

+10.96%

1 year

+9.85%

3 years

+40.90%

5 years

+38.45%

JUNZ price return, excluding dividends.

JUNZ annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	33.15	36.26	36.28	30.54	+10.98%
2025	29.45	32.68	33.76	26.30	+9.27%
2024	25.92	29.90	31.69	25.83	+13.99%
2023	23.96	26.23	27.84	23.62	+10.62%
2022	27.02	23.72	27.53	22.60	-13.46%
2021*	25.18	27.40	27.58	24.87	+8.82%

JUNZ daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	36.17	36.26	36.22	36.26	+0.50%	906
Oct 8, 2026	36.13	36.08	36.08	36.08	-0.54%	2.94K
Oct 6, 2026	36.28	36.28	36.28	36.28	+0.48%	100
Oct 5, 2026	36.04	36.16	36.04	36.11	+0.46%	900
Oct 2, 2026	36.01	36.01	35.89	35.94	+0.51%	1.00K
Oct 1, 2026	34.11	35.78	34.11	35.76	+0.04%	35.20K
Sep 30, 2026	35.75	35.75	35.75	35.75	-0.05%	100
Sep 29, 2026	35.76	35.76	35.76	35.76	-0.12%	400
Sep 28, 2026	35.81	35.81	35.81	35.81	-0.60%	100
Sep 25, 2026	36.03	36.03	35.97	36.02	+0.37%	900
Sep 24, 2026	35.87	35.92	35.87	35.89	-0.13%	800
Sep 23, 2026	35.94	35.94	35.94	35.94	-0.55%	100
Sep 22, 2026	36.13	36.13	36.13	36.13	+0.02%	100
Sep 21, 2026	36.13	36.13	36.13	36.13	+1.25%	100
Sep 18, 2026	35.68	35.68	35.68	35.68	0.00%	100
Sep 17, 2026	35.66	35.68	35.66	35.68	+0.92%	300
Sep 16, 2026	35.58	35.58	35.36	35.36	-0.36%	1.20K
Sep 15, 2026	35.52	35.52	35.48	35.48	-0.36%	200
Sep 14, 2026	35.63	35.68	35.55	35.61	-0.38%	500
Sep 11, 2026	35.81	35.81	35.75	35.75	+0.64%	100
Sep 10, 2026	35.56	35.58	35.50	35.52	-0.46%	2.90K
Sep 9, 2026	35.76	35.76	35.69	35.69	-0.30%	500
Sep 8, 2026	35.90	35.91	35.79	35.79	-0.45%	900
Sep 4, 2026	35.96	35.96	35.95	35.95	-0.28%	200
Sep 3, 2026	36.09	36.11	36.06	36.06	+0.80%	1.20K
Sep 2, 2026	35.77	35.77	35.77	35.77	+0.41%	100
Sep 1, 2026	35.76	35.76	35.63	35.63	-0.62%	22.20K
Aug 31, 2026	35.85	35.85	35.85	35.85	-0.26%	100
Aug 28, 2026	35.94	35.94	35.94	35.94	-0.18%	100
Aug 27, 2026	36.01	36.01	36.01	36.01	+0.50%	600
Aug 26, 2026	35.83	35.83	35.83	35.83	+0.04%	100
Aug 25, 2026	35.75	35.85	35.75	35.81	+0.22%	1.80K
Aug 24, 2026	35.74	35.74	35.73	35.73	-0.25%	300
Aug 21, 2026	35.86	35.88	35.80	35.82	+0.37%	5.20K
Aug 20, 2026	35.84	35.84	35.69	35.69	-0.61%	400
Aug 19, 2026	35.97	35.97	35.91	35.91	+0.10%	1.10K
Aug 18, 2026	35.92	35.92	35.86	35.87	-0.55%	1.70K
Aug 17, 2026	36.07	36.07	36.07	36.07	-0.33%	1.10K
Aug 14, 2026	36.18	36.19	36.16	36.19	-0.16%	900
Aug 13, 2026	36.27	36.27	36.25	36.25	+0.51%	300
Aug 12, 2026	36.06	36.07	36.06	36.07	+0.23%	1.00K
Aug 11, 2026	35.99	35.99	35.99	35.99	-0.26%	100
Aug 10, 2026	36.12	36.12	36.03	36.08	-0.01%	2.50K
Aug 7, 2026	36.08	36.08	36.08	36.08	+0.44%	800
Aug 6, 2026	35.92	35.92	35.92	35.92	-0.28%	100
Aug 5, 2026	36.26	36.26	36.01	36.02	-0.07%	400
Aug 4, 2026	35.65	36.05	35.65	36.05	+1.28%	1.70K
Aug 3, 2026	35.43	35.59	35.39	35.59	+1.07%	45.40K
Jul 31, 2026	34.97	35.21	34.97	35.21	+0.59%	400
Jul 30, 2026	35.01	35.01	35.01	35.01	+1.22%	100
Jul 29, 2026	34.77	34.82	34.59	34.59	-1.13%	700
Jul 28, 2026	34.98	34.98	34.97	34.98	+0.21%	1.60K
Jul 27, 2026	34.88	34.91	34.84	34.91	+0.03%	1.40K
Jul 24, 2026	34.95	34.95	34.85	34.89	-0.05%	300
Jul 23, 2026	34.91	34.91	34.91	34.91	-0.82%	1.20K
Jul 22, 2026	35.20	35.20	35.20	35.20	-0.07%	100
Jul 21, 2026	35.23	35.23	35.23	35.23	+0.57%	100
Jul 20, 2026	35.03	35.03	35.03	35.03	-0.15%	100
Jul 17, 2026	35.08	35.08	35.08	35.08	-0.64%	100
Jul 16, 2026	35.40	35.40	35.30	35.31	-0.55%	400
Jul 15, 2026	35.42	35.50	35.42	35.50	+0.32%	1.60K
Jul 14, 2026	35.39	35.39	35.39	35.39	+0.39%	100
Jul 13, 2026	35.25	35.25	35.25	35.25	-0.62%	200
Jul 10, 2026	35.47	35.47	35.47	35.47	+0.41%	200
Jul 9, 2026	35.19	35.32	35.19	35.32	+0.50%	2.10K
Jul 8, 2026	35.07	35.14	35.07	35.14	-0.21%	200
Jul 7, 2026	35.26	35.26	35.22	35.22	-0.45%	100
Jul 6, 2026	35.25	35.38	35.25	35.38	+0.71%	200
Jul 2, 2026	35.32	35.32	34.96	35.13	-0.19%	5.30K
Jul 1, 2026	35.14	35.26	35.14	35.20	-0.18%	26.30K
Jun 30, 2026	35.08	35.26	35.08	35.26	+0.71%	700
Jun 29, 2026	34.86	35.01	34.86	35.01	+1.16%	300
Jun 26, 2026	34.59	34.78	34.59	34.61	-0.32%	1.90K
Jun 25, 2026	34.85	34.85	34.72	34.72	-0.03%	500
Jun 24, 2026	34.82	34.97	34.73	34.73	-0.24%	600
Jun 23, 2026	34.81	34.82	34.78	34.82	-0.96%	1.50K
Jun 22, 2026	35.30	35.30	35.15	35.15	-0.29%	800
Jun 18, 2026	35.10	35.26	35.10	35.26	+0.79%	100
Jun 17, 2026	35.25	35.25	34.98	34.98	-0.90%	300
Jun 16, 2026	35.41	35.41	35.30	35.30	-0.29%	700
Jun 15, 2026	35.36	35.40	35.36	35.40	+1.20%	100
Jun 12, 2026	34.98	34.98	34.98	34.98	+0.43%	600
Jun 11, 2026	34.50	34.83	34.45	34.83	+1.11%	500
Jun 10, 2026	34.45	34.45	34.45	34.45	-1.01%	1.20K
Jun 9, 2026	34.61	34.80	34.61	34.80	-0.20%	2.10K
Jun 8, 2026	35.02	35.02	34.87	34.87	+0.01%	400
Jun 5, 2026	35.20	35.20	34.86	34.86	-1.82%	25.60K
Jun 4, 2026	35.42	35.51	35.38	35.51	+0.21%	25.40K
Jun 3, 2026	35.44	35.44	35.44	35.44	-0.40%	100
Jun 2, 2026	35.57	35.58	35.52	35.58	+0.10%	30.00K
Jun 1, 2026	35.45	35.63	35.43	35.54	+0.18%	58.10K
May 29, 2026	35.42	35.48	35.42	35.48	+0.25%	200
May 28, 2026	35.22	35.39	35.22	35.39	+0.53%	2.20K
May 27, 2026	35.20	35.20	35.20	35.20	-0.04%	100
May 26, 2026	35.26	35.26	35.19	35.22	+0.67%	300
May 22, 2026	35.00	35.08	34.98	34.98	+0.31%	1.80K
May 21, 2026	34.72	34.88	34.72	34.88	+0.17%	300
May 20, 2026	34.57	34.85	34.57	34.82	+0.84%	2.60K
May 19, 2026	34.53	34.70	34.53	34.53	-0.58%	1.50K
May 18, 2026	34.73	34.73	34.73	34.73	-0.18%	100
May 15, 2026	34.87	34.96	34.79	34.79	-1.06%	2.80K
May 14, 2026	34.76	35.16	34.76	35.16	+0.59%	1.70K
May 13, 2026	34.96	34.96	34.96	34.96	+0.47%	100
May 12, 2026	34.79	34.79	34.79	34.79	-0.11%	400
May 11, 2026	34.79	34.83	34.79	34.83	+0.24%	1.00K
May 8, 2026	34.75	34.75	34.75	34.75	+0.74%	100
May 7, 2026	34.50	34.50	34.50	34.50	-0.49%	100
May 6, 2026	34.66	34.66	34.66	34.66	+1.21%	300
May 5, 2026	34.20	34.31	34.20	34.25	+0.57%	2.80K
May 4, 2026	34.00	34.06	34.00	34.06	-0.34%	2.80K
May 1, 2026	34.39	34.39	34.17	34.17	+0.33%	69.20K
Apr 30, 2026	34.16	34.16	34.06	34.06	+0.98%	6.70K
Apr 29, 2026	33.73	33.73	33.73	33.73	-0.10%	100
Apr 28, 2026	33.76	33.76	33.76	33.76	-0.52%	300
Apr 27, 2026	33.94	33.94	33.94	33.94	+0.16%	300
Apr 24, 2026	33.89	33.89	33.89	33.89	+0.77%	100
Apr 23, 2026	33.63	33.63	33.63	33.63	-0.40%	300
Apr 22, 2026	33.75	33.76	33.75	33.76	+0.94%	400
Apr 21, 2026	33.45	33.45	33.45	33.45	-0.54%	100
Apr 20, 2026	33.63	33.63	33.63	33.63	-0.25%	500
Apr 17, 2026	33.71	33.71	33.71	33.71	+1.15%	100
Apr 16, 2026	33.33	33.33	33.33	33.33	+0.20%	400
Apr 15, 2026	33.27	33.27	33.27	33.27	+0.80%	400
Apr 14, 2026	33.00	33.00	33.00	33.00	+1.09%	200
Apr 13, 2026	32.64	32.64	32.64	32.64	+0.88%	200
Apr 10, 2026	32.36	32.36	32.36	32.36	-0.19%	400
Apr 9, 2026	32.25	32.45	32.25	32.42	+0.59%	200
Apr 8, 2026	32.23	32.23	32.23	32.23	+2.16%	500
Apr 7, 2026	31.34	31.55	31.34	31.55	+0.07%	600
Apr 6, 2026	31.57	31.57	31.53	31.53	+0.32%	900
Apr 2, 2026	31.43	31.43	31.43	31.43	+0.01%	100
Apr 1, 2026	31.44	31.57	31.42	31.42	+0.69%	38.80K
Mar 31, 2026	31.21	31.21	31.21	31.21	+2.17%	200
Mar 30, 2026	30.54	30.54	30.54	30.54	-0.32%	300
Mar 27, 2026	30.64	30.64	30.64	30.64	-1.29%	400
Mar 26, 2026	31.04	31.04	31.04	31.04	-1.45%	100
Mar 25, 2026	31.47	31.50	31.46	31.50	+0.54%	900
Mar 24, 2026	31.39	31.39	31.33	31.33	-0.52%	900
Mar 23, 2026	31.49	31.49	31.49	31.49	+0.99%	100
Mar 20, 2026	31.18	31.18	31.18	31.18	-1.26%	100
Mar 19, 2026	31.58	31.58	31.58	31.58	-0.24%	300
Mar 18, 2026	31.86	31.86	31.66	31.66	-1.15%	700
Mar 17, 2026	32.03	32.03	32.03	32.03	+0.19%	200
Mar 16, 2026	31.91	31.97	31.91	31.97	+0.84%	1.10K
Mar 13, 2026	31.76	31.76	31.67	31.70	-0.55%	4.30K
Mar 12, 2026	32.05	32.05	31.87	31.87	-1.27%	1.40K
Mar 11, 2026	32.20	32.29	32.20	32.29	-0.06%	600
Mar 10, 2026	32.48	32.48	32.29	32.31	-0.18%	5.50K
Mar 9, 2026	32.36	32.36	32.36	32.36	+0.67%	100
Mar 6, 2026	32.15	32.15	32.15	32.15	-1.09%	300
Mar 5, 2026	32.50	32.50	32.50	32.50	-0.59%	400
Mar 4, 2026	32.69	32.69	32.69	32.69	+0.73%	300
Mar 3, 2026	32.46	32.46	32.46	32.46	-0.89%	100
Mar 2, 2026	32.67	32.76	32.54	32.75	+0.17%	3.80K
Feb 27, 2026	32.69	32.69	32.69	32.69	-0.44%	400
Feb 26, 2026	32.84	32.84	32.84	32.84	-0.58%	400
Feb 25, 2026	33.03	33.04	33.03	33.03	+0.73%	1.40K
Feb 24, 2026	32.77	32.79	32.77	32.79	+0.86%	500
Feb 23, 2026	32.57	32.57	32.51	32.51	-1.04%	800
Feb 20, 2026	32.85	32.85	32.85	32.85	+0.62%	200
Feb 19, 2026	32.65	32.65	32.65	32.65	-0.35%	200
Feb 18, 2026	32.77	32.77	32.77	32.77	+0.59%	300
Feb 17, 2026	32.58	32.59	32.57	32.57	+0.14%	800
Feb 13, 2026	32.53	32.53	32.53	32.53	-0.06%	400
Feb 12, 2026	32.55	32.55	32.55	32.55	-1.45%	500
Feb 11, 2026	33.03	33.03	33.03	33.03	+0.05%	600
Feb 10, 2026	33.01	33.01	33.01	33.01	-0.33%	800
Feb 9, 2026	33.12	33.12	33.12	33.12	+0.38%	100
Feb 6, 2026	32.99	32.99	32.99	32.99	+1.81%	100
Feb 5, 2026	32.41	32.41	32.41	32.41	-1.10%	200
Feb 4, 2026	32.93	32.93	32.67	32.77	-0.47%	2.40K
Feb 3, 2026	32.92	32.92	32.92	32.92	-0.72%	100
Feb 2, 2026	33.18	33.21	33.16	33.16	+0.44%	17.30K
Jan 30, 2026	33.02	33.02	33.02	33.02	-0.38%	100
Jan 29, 2026	33.14	33.14	33.14	33.14	-0.47%	100
Jan 28, 2026	33.30	33.30	33.30	33.30	+0.27%	100
Jan 27, 2026	33.20	33.20	33.20	33.20	+0.30%	100
Jan 26, 2026	33.14	33.14	33.11	33.11	+0.59%	400
Jan 23, 2026	32.94	32.94	32.91	32.91	+0.01%	700
Jan 22, 2026	32.90	32.91	32.90	32.91	+0.48%	100
Jan 21, 2026	32.67	32.75	32.62	32.75	+1.02%	1.40K
Jan 20, 2026	32.64	32.64	32.42	32.42	-1.91%	800
Jan 16, 2026	33.03	33.07	33.03	33.05	+0.05%	700
Jan 15, 2026	33.11	33.21	33.03	33.03	+0.15%	6.60K
Jan 14, 2026	32.98	32.98	32.98	32.98	-0.46%	100
Jan 13, 2026	33.14	33.14	33.14	33.14	-0.25%	100
Jan 12, 2026	33.22	33.22	33.22	33.22	+0.21%	900
Jan 9, 2026	33.15	33.15	33.15	33.15	+0.55%	100
Jan 8, 2026	32.97	32.97	32.97	32.97	+0.01%	100
Jan 7, 2026	33.07	33.07	32.97	32.97	-0.31%	1.00K
Jan 6, 2026	33.07	33.07	33.07	33.07	+0.58%	100
Jan 5, 2026	32.88	32.88	32.88	32.88	+0.63%	100
Jan 2, 2026	32.70	32.80	32.68	32.68	-0.02%	5.00K
Dec 31, 2025	32.82	32.82	32.68	32.68	-0.65%	700
Dec 30, 2025	32.91	32.91	32.90	32.90	-0.07%	300
Dec 29, 2025	32.90	32.92	32.90	32.92	-0.28%	900
Dec 26, 2025	33.02	33.02	33.02	33.02	+0.05%	400
Dec 24, 2025	33.00	33.00	33.00	33.00	-2.00%	100
Dec 23, 2025	33.59	33.67	33.57	33.67	+0.43%	11.30K
Dec 22, 2025	33.53	33.53	33.53	33.53	+0.45%	200
Dec 19, 2025	33.38	33.38	33.38	33.38	+0.63%	100
Dec 18, 2025	33.17	33.17	33.17	33.17	+0.64%	200
Dec 17, 2025	32.96	32.96	32.96	32.96	-0.93%	200
Dec 16, 2025	33.27	33.27	33.27	33.27	-0.18%	200
Dec 15, 2025	33.36	33.36	33.33	33.33	-0.10%	200
Dec 12, 2025	33.36	33.36	33.36	33.36	-0.94%	100
Dec 11, 2025	33.57	33.68	33.57	33.68	+0.12%	200
Dec 10, 2025	33.64	33.64	33.64	33.64	+0.58%	100
Dec 9, 2025	33.44	33.44	33.44	33.44	+0.12%	100
Dec 8, 2025	33.41	33.41	33.40	33.40	-0.44%	100
Dec 5, 2025	33.55	33.55	33.55	33.55	+0.29%	100
Dec 4, 2025	33.44	33.45	33.43	33.45	-0.10%	500
Dec 3, 2025	33.43	33.49	33.43	33.49	+0.37%	1.80K
Dec 2, 2025	33.44	33.44	33.36	33.36	+0.13%	300
Dec 1, 2025	33.38	33.41	33.32	33.32	-0.44%	33.30K
Nov 28, 2025	33.47	33.47	33.47	33.47	+0.34%	100
Nov 26, 2025	33.36	33.36	33.36	33.36	+0.58%	300
Nov 25, 2025	32.94	33.17	32.94	33.17	+0.72%	500
Nov 24, 2025	32.93	32.93	32.93	32.93	+1.30%	600
Nov 21, 2025	32.51	32.51	32.51	32.51	+0.64%	100
Nov 20, 2025	32.30	32.30	32.30	32.30	-1.23%	300
Nov 19, 2025	32.71	32.71	32.71	32.71	+0.24%	300
Nov 18, 2025	32.63	32.63	32.63	32.63	-0.53%	100
Nov 17, 2025	32.80	32.80	32.80	32.80	-0.74%	300
Nov 14, 2025	33.05	33.05	33.05	33.05	-0.01%	100
Nov 13, 2025	33.05	33.05	33.05	33.05	-1.40%	100
Nov 12, 2025	33.52	33.52	33.52	33.52	+0.02%	100
Nov 11, 2025	33.51	33.51	33.51	33.51	+0.16%	100
Nov 10, 2025	33.37	33.46	33.37	33.46	+1.30%	800
Nov 7, 2025	33.03	33.03	33.03	33.03	+0.02%	300
Nov 6, 2025	33.04	33.04	33.02	33.02	-0.92%	400
Nov 5, 2025	33.33	33.33	33.33	33.33	+0.43%	100
Nov 4, 2025	33.37	33.37	33.18	33.18	-1.19%	600
Nov 3, 2025	33.57	33.71	33.54	33.58	+0.10%	46.20K
Oct 31, 2025	33.55	33.55	33.55	33.55	+0.38%	100
Oct 30, 2025	33.58	33.58	33.42	33.42	-0.74%	100
Oct 29, 2025	33.73	33.76	33.67	33.67	-0.09%	900
Oct 28, 2025	33.64	33.70	33.64	33.70	+0.24%	700
Oct 27, 2025	33.62	33.62	33.62	33.62	+1.01%	100
Oct 24, 2025	33.28	33.28	33.28	33.28	+0.67%	100
Oct 23, 2025	33.06	33.06	33.06	33.06	+0.49%	100
Oct 22, 2025	32.90	32.90	32.90	32.90	-0.50%	200
Oct 21, 2025	33.07	33.07	33.07	33.07	+0.05%	100
Oct 20, 2025	33.05	33.05	33.05	33.05	+0.86%	100
Oct 17, 2025	32.70	32.77	32.70	32.77	+0.48%	100
Oct 16, 2025	32.89	32.89	32.61	32.61	-0.51%	100
Oct 15, 2025	32.78	32.78	32.78	32.78	+0.30%	100
Oct 14, 2025	32.56	32.68	32.56	32.68	-0.14%	600
Oct 13, 2025	32.73	32.73	32.73	32.73	+1.12%	100
Oct 10, 2025	32.36	32.36	32.36	32.36	-1.97%	100
Oct 9, 2025	33.01	33.01	33.01	33.01	—	100