MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JULZ — TrueShares Structured Outcome (July) ETF
Cboe BZXTrueShares Structured Outcome (July) ETF
$46.53
+0.18(+0.38%)
- O
- 46.47
- H
- 46.53
- L
- 46.46
- V
- 1.33K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$46.53
Period Return+19.06%
Period High$47.61
Period Low$39.00
Avg Daily Volume6.5K
Total Trading Days365
JULZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $46.47 | $46.53 | $46.46 | $46.53 | +$0.18 | +0.38% | 1,332 | $46.48 | $46.46 $46.53 |
| Oct 2, 2026 | $46.35 | $46.35 | $46.35 | $46.35 | +$0.33 | +0.72% | 102 | $46.31 | $46.35 $46.35 |
| Oct 1, 2026 | $46.00 | $46.02 | $45.96 | $46.02 | $-0.08 | -0.16% | 8,286 | $45.98 | $45.96 $46.02 |
| Sep 30, 2026 | $46.25 | $46.25 | $46.10 | $46.10 | +$0.00 | +0.00% | 138 | $46.24 | $46.10 $46.25 |
| Sep 29, 2026 | $46.09 | $46.09 | $46.09 | $46.09 | $-0.05 | -0.10% | 31 | $46.14 | $46.09 $46.09 |
| Sep 28, 2026 | $46.14 | $46.14 | $46.14 | $46.14 | $-0.30 | -0.64% | 12 | $46.19 | $46.14 $46.14 |
| Sep 25, 2026 | $46.31 | $46.44 | $46.25 | $46.44 | +$0.18 | +0.40% | 1,644 | $46.29 | $46.25 $46.44 |
| Sep 24, 2026 | $46.26 | $46.26 | $46.26 | $46.26 | +$0.01 | +0.02% | 37 | $46.27 | $46.26 $46.26 |
| Sep 23, 2026 | $46.25 | $46.25 | $46.25 | $46.25 | $-0.32 | -0.68% | 16 | $46.36 | $46.25 $46.25 |
| Sep 22, 2026 | $46.57 | $46.57 | $46.57 | $46.57 | $-0.00 | -0.01% | 47 | $46.61 | $46.57 $46.57 |
| Sep 21, 2026 | $46.57 | $46.57 | $46.57 | $46.57 | +$0.57 | +1.24% | 30 | $46.43 | $46.57 $46.57 |
| Sep 18, 2026 | $46.00 | $46.00 | $46.00 | $46.00 | +$0.03 | +0.06% | 16 | $45.95 | $46.00 $46.00 |
| Sep 17, 2026 | $46.00 | $46.00 | $45.95 | $45.97 | +$0.41 | +0.90% | 299 | $45.98 | $45.95 $46.00 |
| Sep 16, 2026 | $45.86 | $45.86 | $45.56 | $45.56 | $-0.14 | -0.30% | 142 | $45.83 | $45.56 $45.86 |
| Sep 15, 2026 | $45.72 | $45.74 | $45.70 | $45.70 | $-0.21 | -0.45% | 1,121 | $45.73 | $45.70 $45.74 |
| Sep 14, 2026 | $45.89 | $45.91 | $45.89 | $45.91 | $-0.15 | -0.32% | 388 | $45.89 | $45.89 $45.91 |
| Sep 11, 2026 | $46.05 | $46.05 | $46.05 | $46.05 | +$0.28 | +0.61% | 69 | $46.08 | $46.05 $46.05 |
| Sep 10, 2026 | $45.78 | $45.78 | $45.78 | $45.78 | $-0.20 | -0.44% | 168 | $45.82 | $45.78 $45.78 |
| Sep 9, 2026 | $46.00 | $46.00 | $45.98 | $45.98 | $-0.16 | -0.35% | 425 | $46.05 | $45.98 $46.00 |
| Sep 8, 2026 | $46.14 | $46.23 | $46.14 | $46.14 | $-0.22 | -0.47% | 1,046 | $46.22 | $46.14 $46.23 |
| Sep 4, 2026 | $46.43 | $46.43 | $46.36 | $46.36 | $-0.12 | -0.26% | 1,152 | $46.41 | $46.36 $46.43 |
| Sep 3, 2026 | $46.48 | $46.48 | $46.48 | $46.48 | +$0.38 | +0.82% | 18 | $46.33 | $46.48 $46.48 |
| Sep 2, 2026 | $46.10 | $46.10 | $46.10 | $46.10 | +$0.18 | +0.40% | 31 | $46.07 | $46.10 $46.10 |
| Sep 1, 2026 | $46.01 | $46.01 | $45.92 | $45.92 | $-0.29 | -0.62% | 17,467 | $45.97 | $45.92 $46.01 |
| Aug 31, 2026 | $46.21 | $46.22 | $46.20 | $46.20 | $-0.12 | -0.27% | 247 | $46.20 | $46.20 $46.22 |
| Aug 28, 2026 | $46.33 | $46.33 | $46.33 | $46.33 | $-0.09 | -0.20% | 14 | $46.43 | $46.33 $46.33 |
| Aug 27, 2026 | $46.35 | $46.42 | $46.35 | $46.42 | +$0.23 | +0.50% | 1,064 | $46.38 | $46.35 $46.42 |
| Aug 26, 2026 | $46.19 | $46.19 | $46.19 | $46.19 | +$0.01 | +0.03% | 762 | $46.19 | $46.19 $46.19 |
| Aug 25, 2026 | $46.11 | $46.18 | $46.11 | $46.18 | +$0.12 | +0.25% | 1,015 | $46.11 | $46.11 $46.18 |
| Aug 24, 2026 | $46.07 | $46.14 | $46.06 | $46.06 | $-0.11 | -0.23% | 4,617 | $46.14 | $46.06 $46.14 |