TrueShares Structured Outcome (January) ETF (JANZ)

Exchange: BATS

$29.26 ($-0.19) -0.65%

Data as of Dec. 3, 2021

Dec. 3, 2021
TrueShares Structured Outcome (January) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (January) ETF.
Daily Information Data
Date Dec. 3, 2021
Open $29.09
Previous Close $29.26
High $29.26
Low $28.98
Adjusted Open $29.09
Previous Adjusted Close $29.26
Adjusted High $29.26
Adjusted Low $28.98

About TrueShares Structured Outcome (January) ETF (JANZ)

TrueShares Structured Outcome (January) ETF

Historical Stock Data for TrueShares Structured Outcome (January) ETF (JANZ)
Date Open High Low Close Adj.Close Volume
2021-12-03 $29.09 $29.26 $28.98 $29.26 $29.26 202
2021-12-02 $29.49 $29.50 $29.45 $29.45 $29.45 302
2021-12-01 $29.18 $29.18 $29.18 $29.18 $29.18 1
2021-11-30 $29.40 $29.41 $29.40 $29.41 $29.41 100
2021-11-29 $29.86 $29.88 $29.86 $29.88 $29.88 101
2021-11-26 $29.59 $29.59 $29.59 $29.59 $29.59 0
2021-11-24 $30.13 $30.13 $30.13 $30.13 $30.13 0
2021-11-23 $30.07 $30.07 $30.07 $30.07 $30.07 0
2021-11-22 $30.05 $30.05 $30.05 $30.05 $30.05 50
2021-11-19 $30.08 $30.08 $30.08 $30.08 $30.08 50
2021-11-18 $30.15 $30.15 $30.15 $30.15 $30.15 0
2021-11-17 $30.07 $30.07 $30.07 $30.07 $30.07 0
2021-11-16 $30.13 $30.13 $30.13 $30.13 $30.13 0
2021-11-15 $30.02 $30.02 $30.02 $30.02 $30.02 0
2021-11-12 $30.02 $30.02 $30.02 $30.02 $30.02 0
2021-11-11 $29.84 $29.84 $29.84 $29.84 $29.84 0
2021-11-10 $29.85 $29.85 $29.85 $29.85 $29.85 0
2021-11-09 $30.03 $30.03 $30.03 $30.03 $30.03 0
2021-11-08 $30.12 $30.12 $30.12 $30.12 $30.12 0
2021-11-05 $30.11 $30.11 $30.11 $30.11 $30.11 0
2021-11-04 $30.00 $30.00 $30.00 $30.00 $30.00 0
2021-11-03 $29.91 $29.91 $29.91 $29.91 $29.91 28
2021-11-02 $29.74 $29.74 $29.74 $29.74 $29.74 28
2021-11-01 $29.64 $29.64 $29.64 $29.64 $29.64 0
2021-10-29 $29.61 $29.61 $29.61 $29.61 $29.61 0
2021-10-28 $29.56 $29.56 $29.56 $29.56 $29.56 262
2021-10-27 $29.33 $29.35 $29.33 $29.34 $29.34 262
2021-10-26 $29.46 $29.46 $29.46 $29.46 $29.46 2
2021-10-25 $29.39 $29.39 $29.39 $29.39 $29.39 100
2021-10-22 $29.21 $29.30 $29.21 $29.30 $29.30 100
2021-10-21 $29.17 $29.31 $29.17 $29.31 $29.31 200
2021-10-20 $29.23 $29.23 $29.23 $29.23 $29.23 0
2021-10-19 $29.15 $29.15 $29.15 $29.15 $29.15 0
2021-10-18 $28.98 $28.98 $28.98 $28.98 $28.98 0
2021-10-15 $28.91 $28.91 $28.91 $28.91 $28.91 2
2021-10-14 $28.72 $28.72 $28.72 $28.72 $28.72 2
2021-10-13 $28.34 $28.34 $28.34 $28.34 $28.34 1
2021-10-12 $28.28 $28.28 $28.28 $28.28 $28.28 0
2021-10-11 $28.35 $28.35 $28.35 $28.35 $28.35 100
2021-10-08 $28.44 $28.51 $28.44 $28.51 $28.51 100
2021-10-07 $28.54 $28.54 $28.54 $28.54 $28.54 1
2021-10-06 $28.36 $28.36 $28.36 $28.36 $28.36 1
2021-10-05 $28.28 $28.28 $28.28 $28.28 $28.28 1
2021-10-04 $28.03 $28.03 $28.03 $28.03 $28.03 1
2021-10-01 $28.34 $28.34 $28.34 $28.34 $28.34 4
2021-09-30 $28.11 $28.11 $28.11 $28.11 $28.11 1
2021-09-29 $28.36 $28.37 $28.34 $28.34 $28.34 200
2021-09-28 $28.26 $28.32 $28.22 $28.32 $28.32 202
2021-09-27 $28.68 $28.77 $28.68 $28.77 $28.77 102
2021-09-24 $28.69 $28.84 $28.68 $28.84 $28.84 201
2021-09-23 $28.86 $28.86 $28.86 $28.86 $28.86 1
2021-09-22 $28.50 $28.58 $28.50 $28.58 $28.58 12,202
2021-09-21 $28.24 $28.44 $28.24 $28.36 $28.36 400
2021-09-20 $28.35 $28.38 $28.34 $28.34 $28.34 348
2021-09-17 $28.73 $28.73 $28.73 $28.73 $28.73 203
2021-09-16 $28.86 $28.95 $28.86 $28.95 $28.95 104
2021-09-15 $28.83 $28.99 $28.83 $28.99 $28.99 204
2021-09-14 $28.85 $28.85 $28.79 $28.79 $28.79 229
2021-09-13 $28.91 $28.91 $28.91 $28.91 $28.91 2
2021-09-10 $28.99 $28.99 $28.87 $28.87 $28.87 300
2021-09-09 $29.13 $29.13 $29.06 $29.06 $29.06 200
2021-09-08 $29.15 $29.15 $29.15 $29.15 $29.15 0
2021-09-07 $29.19 $29.19 $29.19 $29.19 $29.19 300
2021-09-03 $29.23 $29.26 $29.23 $29.26 $29.26 300
2021-09-02 $29.26 $29.26 $29.26 $29.26 $29.26 201
2021-09-01 $29.23 $29.23 $29.20 $29.20 $29.20 222
2021-08-31 $29.18 $29.21 $29.17 $29.21 $29.21 807
2021-08-30 $29.24 $29.24 $29.24 $29.24 $29.24 200
2021-08-27 $29.07 $29.13 $29.07 $29.13 $29.13 600
2021-08-26 $28.98 $28.98 $28.93 $28.94 $28.94 200
2021-08-25 $29.02 $29.08 $29.01 $29.08 $29.08 800
2021-08-24 $29.00 $29.02 $28.99 $29.02 $29.02 700
2021-08-23 $28.94 $28.98 $28.94 $28.98 $28.98 600
2021-08-20 $28.71 $28.79 $28.66 $28.79 $28.79 1,773
2021-08-19 $28.58 $28.58 $28.58 $28.58 $28.58 202
2021-08-18 $28.68 $28.68 $28.58 $28.58 $28.58 200
2021-08-17 $28.68 $28.80 $28.68 $28.80 $28.80 200
2021-08-16 $28.97 $28.97 $28.97 $28.97 $28.97 0
2021-08-13 $28.91 $28.91 $28.91 $28.91 $28.91 7,096
2021-08-12 $28.79 $28.89 $28.79 $28.89 $28.89 7,096
2021-08-11 $28.78 $28.81 $28.74 $28.81 $28.81 21,070
2021-08-10 $28.72 $28.76 $28.72 $28.75 $28.75 12,397
2021-08-09 $28.73 $28.73 $28.73 $28.73 $28.73 0
2021-08-06 $28.74 $28.74 $28.74 $28.74 $28.74 0
2021-08-05 $28.70 $28.70 $28.70 $28.70 $28.70 0
2021-08-04 $28.58 $28.58 $28.58 $28.58 $28.58 700
2021-08-03 $28.71 $28.71 $28.68 $28.68 $28.68 700
2021-08-02 $28.49 $28.49 $28.49 $28.49 $28.49 2
2021-07-30 $28.56 $28.56 $28.53 $28.53 $28.53 150
2021-07-29 $28.67 $28.67 $28.67 $28.67 $28.67 19
2021-07-28 $28.58 $28.58 $28.58 $28.58 $28.58 19
2021-07-27 $28.57 $28.57 $28.57 $28.57 $28.57 10
2021-07-26 $28.63 $28.72 $28.63 $28.68 $28.68 518
2021-07-23 $28.63 $28.63 $28.63 $28.63 $28.63 0
2021-07-22 $28.40 $28.40 $28.40 $28.40 $28.40 0
2021-07-21 $28.35 $28.35 $28.35 $28.35 $28.35 36
2021-07-20 $28.19 $28.19 $28.19 $28.19 $28.19 36
2021-07-19 $27.82 $27.82 $27.82 $27.82 $27.82 7
2021-07-16 $28.19 $28.19 $28.19 $28.19 $28.19 784
2021-07-15 $28.29 $28.36 $28.29 $28.36 $28.36 784
2021-07-14 $28.44 $28.44 $28.44 $28.44 $28.44 2
2021-07-13 $28.40 $28.40 $28.40 $28.40 $28.40 0
2021-07-12 $28.53 $28.53 $28.53 $28.53 $28.53 0
2021-07-09 $28.45 $28.45 $28.45 $28.45 $28.45 31
2021-07-08 $28.19 $28.19 $28.19 $28.19 $28.19 31
2021-07-07 $28.39 $28.39 $28.39 $28.39 $28.39 1
2021-07-06 $28.31 $28.31 $28.31 $28.31 $28.31 0
2021-07-02 $28.36 $28.36 $28.36 $28.36 $28.36 1,400
2021-07-01 $28.09 $28.18 $28.09 $28.18 $28.18 1,400
2021-06-30 $28.08 $28.08 $28.08 $28.08 $28.08 300
2021-06-29 $28.02 $28.05 $28.02 $28.05 $28.05 300
2021-06-28 $28.04 $28.04 $28.04 $28.04 $28.04 214
2021-06-25 $27.95 $28.00 $27.95 $28.00 $28.00 214
2021-06-24 $27.92 $27.92 $27.92 $27.92 $27.92 393
2021-06-23 $27.88 $27.88 $27.85 $27.85 $27.85 393
2021-06-22 $27.79 $27.83 $27.79 $27.83 $27.83 300
2021-06-21 $27.72 $27.72 $27.72 $27.72 $27.72 10
2021-06-18 $27.45 $27.45 $27.45 $27.45 $27.45 200
2021-06-17 $27.53 $27.72 $27.53 $27.72 $27.72 200
2021-06-16 $27.72 $27.72 $27.72 $27.72 $27.72 0
2021-06-15 $27.82 $27.82 $27.82 $27.82 $27.82 10
2021-06-14 $27.86 $27.86 $27.86 $27.86 $27.86 10
2021-06-11 $27.82 $27.82 $27.82 $27.82 $27.82 0
2021-06-10 $27.79 $27.79 $27.79 $27.79 $27.79 0
2021-06-09 $27.70 $27.70 $27.70 $27.70 $27.70 0
2021-06-08 $27.73 $27.73 $27.73 $27.73 $27.73 0
2021-06-07 $27.73 $27.73 $27.73 $27.73 $27.73 0
2021-06-04 $27.74 $27.74 $27.74 $27.74 $27.74 37
2021-06-03 $27.55 $27.55 $27.55 $27.55 $27.55 37
2021-06-02 $27.62 $27.62 $27.62 $27.62 $27.62 2
2021-06-01 $27.59 $27.59 $27.59 $27.59 $27.59 0
2021-05-28 $27.62 $27.62 $27.62 $27.62 $27.62 0
2021-05-27 $27.60 $27.60 $27.60 $27.60 $27.60 1,000
2021-05-26 $27.52 $27.55 $27.52 $27.55 $27.55 1,000
2021-05-25 $27.52 $27.52 $27.52 $27.52 $27.52 0
2021-05-24 $27.58 $27.58 $27.58 $27.58 $27.58 0
2021-05-21 $27.36 $27.36 $27.36 $27.36 $27.36 0
2021-05-20 $27.38 $27.38 $27.38 $27.38 $27.38 0
2021-05-19 $27.14 $27.14 $27.14 $27.14 $27.14 0
2021-05-18 $27.24 $27.24 $27.24 $27.24 $27.24 0
2021-05-17 $27.39 $27.39 $27.39 $27.39 $27.39 0
2021-05-14 $27.47 $27.47 $27.47 $27.47 $27.47 0
2021-05-13 $27.16 $27.16 $27.16 $27.16 $27.16 500
2021-05-12 $26.91 $26.91 $26.88 $26.88 $26.88 500
2021-05-11 $27.39 $27.39 $27.33 $27.33 $27.33 200
2021-05-10 $27.55 $27.55 $27.55 $27.55 $27.55 0
2021-05-07 $27.76 $27.76 $27.76 $27.76 $27.76 400
2021-05-06 $27.42 $27.58 $27.42 $27.58 $27.58 400
2021-05-05 $27.41 $27.41 $27.41 $27.41 $27.41 0
2021-05-04 $27.39 $27.39 $27.39 $27.39 $27.39 0
2021-05-03 $27.54 $27.54 $27.54 $27.54 $27.54 0
2021-04-30 $27.49 $27.49 $27.49 $27.49 $27.49 0
2021-04-29 $27.64 $27.64 $27.64 $27.64 $27.64 0
2021-04-28 $27.50 $27.50 $27.50 $27.50 $27.50 0
2021-04-27 $27.53 $27.53 $27.53 $27.53 $27.53 0
2021-04-26 $27.52 $27.52 $27.52 $27.52 $27.52 0
2021-04-23 $27.49 $27.49 $27.49 $27.49 $27.49 0
2021-04-22 $27.26 $27.26 $27.26 $27.26 $27.26 0
2021-04-21 $27.45 $27.45 $27.45 $27.45 $27.45 0
2021-04-20 $27.27 $27.27 $27.27 $27.27 $27.27 0
2021-04-19 $27.40 $27.40 $27.40 $27.40 $27.40 0
2021-04-16 $27.52 $27.52 $27.52 $27.52 $27.52 2
2021-04-15 $27.45 $27.45 $27.45 $27.45 $27.45 2
2021-04-14 $27.21 $27.21 $27.21 $27.21 $27.21 0
2021-04-13 $27.30 $27.30 $27.30 $27.30 $27.30 0
2021-04-12 $27.23 $27.23 $27.23 $27.23 $27.23 0
2021-04-09 $27.23 $27.23 $27.23 $27.23 $27.23 1
2021-04-08 $27.07 $27.07 $27.07 $27.07 $27.07 1
2021-04-07 $26.97 $26.97 $26.97 $26.97 $26.97 0
2021-04-06 $26.93 $26.93 $26.93 $26.93 $26.93 0
2021-04-05 $26.97 $26.97 $26.97 $26.97 $26.97 800
2021-04-01 $26.58 $26.65 $26.57 $26.65 $26.65 800
2021-03-31 $26.45 $26.45 $26.45 $26.45 $26.45 40
2021-03-30 $26.30 $26.30 $26.30 $26.30 $26.30 40
2021-03-29 $26.39 $26.39 $26.39 $26.39 $26.39 0
2021-03-26 $26.39 $26.39 $26.39 $26.39 $26.39 0
2021-03-25 $26.10 $26.10 $26.10 $26.10 $26.10 115
2021-03-24 $26.00 $26.00 $26.00 $26.00 $26.00 115
2021-03-23 $26.08 $26.08 $26.08 $26.08 $26.08 118
2021-03-22 $26.25 $26.25 $26.25 $26.25 $26.25 0
2021-03-19 $26.13 $26.13 $26.13 $26.13 $26.13 0
2021-03-18 $26.13 $26.13 $26.13 $26.13 $26.13 0
2021-03-17 $26.41 $26.41 $26.41 $26.41 $26.41 0
2021-03-16 $26.36 $26.36 $26.36 $26.36 $26.36 0
2021-03-15 $26.38 $26.38 $26.38 $26.38 $26.38 0
2021-03-12 $26.26 $26.26 $26.26 $26.26 $26.26 0
2021-03-11 $26.23 $26.23 $26.23 $26.23 $26.23 0
2021-03-10 $26.03 $26.03 $26.03 $26.03 $26.03 0
2021-03-09 $25.91 $25.91 $25.91 $25.91 $25.91 0
2021-03-08 $25.64 $25.64 $25.64 $25.64 $25.64 0
2021-03-05 $25.72 $25.72 $25.72 $25.72 $25.72 0
2021-03-04 $25.29 $25.29 $25.29 $25.29 $25.29 0
2021-03-03 $25.62 $25.62 $25.62 $25.62 $25.62 0
2021-03-02 $25.89 $25.89 $25.89 $25.89 $25.89 7,389
2021-03-01 $25.98 $25.98 $25.97 $25.97 $25.97 7,389
2021-02-26 $25.60 $25.61 $25.60 $25.61 $25.61 183
2021-02-25 $25.66 $25.66 $25.66 $25.66 $25.66 0
2021-02-24 $26.14 $26.14 $26.14 $26.14 $26.14 0
2021-02-23 $25.90 $25.90 $25.90 $25.90 $25.90 20
2021-02-22 $25.87 $25.87 $25.87 $25.87 $25.87 20
2021-02-19 $26.01 $26.01 $26.01 $26.01 $26.01 790
2021-02-18 $25.99 $26.12 $25.99 $26.05 $26.05 790
2021-02-17 $26.15 $26.15 $26.15 $26.15 $26.15 0
2021-02-16 $26.15 $26.15 $26.15 $26.15 $26.15 0
2021-02-12 $26.16 $26.16 $26.16 $26.16 $26.16 3,235
2021-02-11 $26.01 $26.06 $26.01 $26.06 $26.06 3,235
2021-02-10 $26.05 $26.05 $26.02 $26.02 $26.02 1,900
2021-02-09 $26.04 $26.04 $26.04 $26.04 $26.04 1
2021-02-08 $26.04 $26.04 $26.04 $26.04 $26.04 1
2021-02-05 $25.92 $25.92 $25.91 $25.91 $25.91 451
2021-02-04 $25.82 $25.82 $25.82 $25.82 $25.82 0
2021-02-03 $25.64 $25.64 $25.64 $25.64 $25.64 0
2021-02-02 $25.61 $25.61 $25.61 $25.61 $25.61 2
2021-02-01 $25.33 $25.33 $25.33 $25.33 $25.33 2
2021-01-29 $25.32 $25.32 $25.00 $25.06 $25.06 1,281
2021-01-28 $25.41 $25.41 $25.41 $25.41 $25.41 100
2021-01-27 $25.50 $25.50 $25.19 $25.19 $25.19 2,772
2021-01-26 $25.67 $25.67 $25.58 $25.67 $25.67 16,021
2021-01-25 $25.74 $25.74 $25.74 $25.74 $25.74 3
2021-01-22 $25.71 $25.71 $25.71 $25.71 $25.71 100
2021-01-21 $25.79 $25.79 $25.77 $25.77 $25.77 100
2021-01-20 $25.77 $25.77 $25.77 $25.77 $25.77 13,328
2021-01-19 $25.50 $25.53 $25.42 $25.48 $25.48 13,328
2021-01-15 $25.38 $25.45 $25.28 $25.28 $25.28 15,450
2021-01-14 $25.60 $25.60 $25.46 $25.46 $25.46 295
2021-01-13 $25.52 $25.52 $25.52 $25.52 $25.52 35,117
2021-01-12 $25.51 $25.59 $25.40 $25.48 $25.48 35,117
2021-01-11 $25.51 $25.60 $25.40 $25.45 $25.45 44,336
2021-01-08 $25.56 $25.59 $25.56 $25.59 $25.59 701
2021-01-07 $25.51 $25.51 $25.51 $25.51 $25.51 0
2021-01-06 $25.20 $25.20 $25.20 $25.20 $25.20 8,501
2021-01-05 $25.13 $25.14 $24.96 $25.08 $25.08 8,501
2021-01-04 $25.02 $25.02 $25.01 $25.01 $25.01 29,665

TrueShares Structured Outcome (January) ETF (JANZ) News Headlines

Recent TrueShares Structured Outcome (January) ETF (JANZ) News
Time Published Title News Site