Trueshares Structured Outcome (July) ETF (JULZ)

JULZ
🏛️ 미국 →
46.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 41.72 41.73 41.62 41.62 0.0M
2024-12-30 41.79 42.00 41.59 41.82 0.0M
2024-12-27 41.93 42.15 41.91 42.14 0.0M
2024-12-26 43.80 43.95 43.80 43.94 0.0M
2024-12-24 43.81 43.90 43.76 43.90 0.0M
2024-12-23 43.48 43.63 43.21 43.60 0.0M
2024-12-20 43.29 43.59 43.29 43.32 0.0M
2024-12-19 43.27 43.27 43.01 43.01 0.0M
2024-12-18 44.04 44.18 43.05 43.11 0.0M
2024-12-17 44.06 44.15 44.00 44.15 0.0M
2024-12-16 44.27 44.27 44.14 44.16 0.0M
2024-12-13 44.04 44.06 44.03 44.05 0.0M
2024-12-12 44.20 44.22 44.06 44.06 0.0M
2024-12-11 44.30 44.31 44.24 44.24 0.0M
2024-12-10 44.07 44.10 43.92 43.92 0.0M
2024-12-09 44.06 44.06 44.03 44.03 0.0M
2024-12-06 44.35 44.35 44.19 44.25 0.0M
2024-12-05 44.16 44.25 44.16 44.17 0.0M
2024-12-04 44.08 44.24 44.08 44.24 0.0M
2024-12-03 43.94 44.04 43.94 44.04 0.0M
2024-12-02 43.93 44.02 43.93 44.02 0.1M
2024-11-29 43.87 43.95 43.87 43.95 0.0M
2024-11-27 43.80 43.82 43.61 43.72 0.0M
2024-11-26 43.72 43.87 43.72 43.87 0.0M
2024-11-25 43.74 43.74 43.57 43.64 0.0M
2024-11-22 43.44 43.54 43.42 43.54 0.0M
2024-11-21 43.34 43.48 43.34 43.43 0.0M
2024-11-20 43.04 43.27 43.03 43.24 0.0M
2024-11-19 43.08 43.24 43.08 43.22 0.0M
2024-11-18 43.02 43.09 43.02 43.09 0.0M
2024-11-15 42.99 43.04 42.92 43.00 0.0M
2024-11-14 43.65 43.65 43.42 43.42 0.0M
2024-11-13 43.56 43.77 43.56 43.62 0.0M
2024-11-12 43.61 43.66 43.53 43.61 0.0M
2024-11-11 43.72 43.81 43.72 43.73 0.0M
2024-11-08 43.62 43.80 43.62 43.68 0.0M
2024-11-07 43.50 43.55 43.49 43.53 0.0M
2024-11-06 43.06 43.32 43.06 43.31 0.0M
2024-11-05 42.30 42.42 42.30 42.42 0.0M
2024-11-04 42.21 42.21 42.02 42.02 0.0M
2024-11-01 42.31 42.31 42.12 42.12 0.0M
2024-10-31 42.09 42.15 42.05 42.06 0.0M
2024-10-30 42.80 42.80 42.60 42.62 0.0M
2024-10-29 42.76 42.79 42.73 42.73 0.0M
2024-10-28 42.73 42.73 42.67 42.67 0.0M
2024-10-25 42.73 42.73 42.56 42.56 0.0M
2024-10-24 42.46 42.60 42.45 42.60 0.0M
2024-10-23 42.67 42.67 42.44 42.51 0.0M
2024-10-22 42.71 42.85 42.69 42.85 0.0M
2024-10-21 42.79 42.85 42.79 42.81 0.0M
2024-10-18 42.86 42.96 42.84 42.90 0.0M
2024-10-17 42.79 42.84 42.79 42.79 0.0M
2024-10-16 42.61 42.84 42.61 42.78 0.0M
2024-10-15 42.71 42.71 42.62 42.62 0.0M
2024-10-14 42.59 42.90 42.59 42.90 0.0M
2024-10-11 42.56 42.63 42.56 42.62 0.0M
2024-10-10 42.45 42.45 42.34 42.41 0.0M
2024-10-09 42.46 42.49 42.41 42.49 0.0M
2024-10-08 42.05 42.26 42.05 42.26 0.0M
2024-10-07 42.04 42.13 41.92 41.92 0.0M
2024-10-04 42.23 42.23 42.23 42.23 0.0M
2024-10-03 41.99 41.99 41.85 41.92 0.0M
2024-10-02 42.03 42.03 42.00 42.00 0.0M
2024-10-01 41.85 42.03 41.85 41.99 0.0M
2024-09-30 42.21 42.30 42.08 42.30 0.0M
2024-09-27 42.32 42.32 42.17 42.17 0.0M
2024-09-26 42.18 42.23 42.17 42.21 0.0M
2024-09-25 42.11 42.11 42.01 42.04 0.0M
2024-09-24 42.06 42.15 42.06 42.11 0.0M
2024-09-23 42.05 42.07 41.94 42.02 0.0M
2024-09-20 41.78 42.00 41.77 41.93 0.0M
2024-09-19 42.02 42.05 41.95 41.98 0.0M
2024-09-18 41.56 41.73 41.45 41.48 0.0M
2024-09-17 41.48 41.53 41.48 41.52 0.0M
2024-09-16 41.43 41.59 41.43 41.56 0.0M
2024-09-13 41.50 41.61 41.44 41.50 0.0M
2024-09-12 41.09 41.33 41.06 41.27 0.0M
2024-09-11 40.64 41.04 40.64 41.04 0.0M
2024-09-10 40.61 40.71 40.61 40.71 0.0M
2024-09-09 40.58 40.62 40.47 40.57 0.0M
2024-09-06 40.25 40.26 40.22 40.23 0.0M
2024-09-05 40.92 40.98 40.70 40.76 0.0M
2024-09-04 40.92 40.92 40.73 40.85 0.0M
2024-09-03 41.16 41.17 40.84 40.84 0.0M
2024-08-30 41.42 41.55 41.26 41.55 0.0M
2024-08-29 41.54 41.54 41.22 41.22 0.0M
2024-08-28 41.24 41.26 41.21 41.26 0.0M
2024-08-27 41.46 41.50 41.38 41.41 0.0M
2024-08-26 41.49 41.49 41.34 41.34 0.0M
2024-08-23 41.41 41.45 41.29 41.45 0.0M
2024-08-22 41.38 41.40 41.07 41.07 0.0M
2024-08-21 41.31 41.39 41.27 41.37 0.0M
2024-08-20 41.25 41.29 41.19 41.25 0.0M
2024-08-19 41.19 41.30 41.19 41.28 0.0M
2024-08-16 40.86 41.07 40.86 40.99 0.0M
2024-08-15 40.85 40.99 40.85 40.96 0.0M
2024-08-14 40.31 40.48 40.23 40.48 0.0M
2024-08-13 40.07 40.31 40.00 40.31 0.0M
2024-08-12 39.82 40.00 39.80 39.80 0.0M
2024-08-09 39.64 39.84 39.64 39.81 0.1M
2024-08-08 39.55 39.68 39.50 39.64 0.0M
2024-08-07 39.70 39.70 38.99 38.99 0.0M
2024-08-06 39.42 39.66 39.24 39.24 0.2M
2024-08-05 38.52 39.15 38.39 38.85 0.0M
2024-08-02 40.03 40.03 39.69 39.95 0.1M
2024-08-01 41.05 41.05 40.38 40.41 0.3M
2024-07-31 40.74 40.87 40.74 40.85 0.0M
2024-07-30 40.34 40.42 40.25 40.42 0.0M
2024-07-29 40.55 40.63 40.46 40.53 0.0M
2024-07-26 40.36 40.58 40.36 40.45 0.0M
2024-07-25 40.14 40.43 40.14 40.18 0.1M
2024-07-24 40.51 40.51 40.29 40.29 0.0M
2024-07-23 41.13 41.13 41.00 41.00 0.0M
2024-07-22 41.00 41.09 41.00 41.06 0.0M
2024-07-19 40.92 40.92 40.69 40.69 0.1M
2024-07-18 41.30 41.30 40.89 40.92 0.0M
2024-07-17 41.24 41.24 41.21 41.21 0.0M
2024-07-16 41.52 41.65 41.50 41.65 0.0M
2024-07-15 41.47 41.60 41.36 41.42 0.0M
2024-07-12 41.21 41.54 41.21 41.35 0.0M
2024-07-11 41.34 41.34 41.18 41.18 0.0M
2024-07-10 41.44 41.44 41.44 41.44 0.0M
2024-07-09 41.13 41.13 41.10 41.10 0.0M
2024-07-08 41.10 41.10 41.06 41.08 0.0M
2024-07-05 40.91 41.09 40.87 41.09 0.0M
2024-07-03 40.76 40.86 40.70 40.86 0.0M
2024-07-02 40.60 40.69 40.60 40.69 0.0M
2024-07-01 44.08 44.08 40.42 40.56 0.5M
2024-06-28 40.48 40.48 40.47 40.47 0.0M
2024-06-27 40.60 40.60 40.56 40.56 0.0M
2024-06-26 40.53 40.61 40.53 40.61 0.0M
2024-06-25 40.44 40.54 40.44 40.54 0.0M
2024-06-24 40.62 40.65 40.44 40.44 0.0M
2024-06-21 40.54 40.55 40.53 40.53 0.0M
2024-06-20 40.70 40.70 40.58 40.58 0.0M
2024-06-18 40.61 40.67 40.61 40.67 0.0M
2024-06-17 40.27 40.65 40.26 40.57 0.0M
2024-06-14 40.30 40.30 40.30 40.30 0.0M
2024-06-13 40.20 40.38 40.12 40.35 0.0M
2024-06-12 40.29 40.29 40.29 40.29 0.0M
2024-06-11 39.81 39.97 39.81 39.97 0.0M
2024-06-10 39.83 39.88 39.83 39.88 0.0M
2024-06-07 39.83 39.84 39.81 39.81 0.0M
2024-06-06 39.87 39.87 39.82 39.82 0.0M
2024-06-05 39.52 39.83 39.52 39.83 0.0M
2024-06-04 39.41 39.45 39.38 39.44 0.0M
2024-06-03 39.18 39.36 39.10 39.36 0.0M
2024-05-31 38.89 39.33 38.86 39.33 0.0M
2024-05-30 39.17 39.17 39.09 39.09 0.0M
2024-05-29 39.34 39.37 39.28 39.28 0.0M
2024-05-28 39.57 39.57 39.44 39.50 0.0M
2024-05-24 39.51 39.51 39.49 39.49 0.0M
2024-05-23 39.62 39.62 39.25 39.25 0.0M
2024-05-22 39.51 39.51 39.51 39.51 0.0M
2024-05-21 39.58 39.64 39.58 39.64 0.0M
2024-05-20 39.58 39.60 39.53 39.53 0.0M
2024-05-17 39.51 39.51 39.49 39.49 0.0M
2024-05-16 39.57 39.63 39.48 39.49 0.0M
2024-05-15 39.42 39.52 39.42 39.52 0.0M
2024-05-14 38.95 39.15 38.95 39.15 0.0M
2024-05-13 39.01 39.01 38.96 38.96 0.0M
2024-05-10 39.00 39.00 38.94 38.99 0.0M
2024-05-09 38.87 38.91 38.86 38.89 0.0M
2024-05-08 38.76 38.77 38.76 38.77 0.0M
2024-05-07 38.69 38.76 38.69 38.76 0.0M
2024-05-06 38.68 38.68 38.68 38.68 0.0M
2024-05-03 38.41 38.42 38.37 38.37 0.0M
2024-05-02 37.94 37.94 37.94 37.94 0.0M
2024-05-01 37.79 37.87 37.71 37.72 0.0M
2024-04-30 38.03 38.03 37.85 37.85 0.0M
2024-04-29 38.33 38.37 38.29 38.29 0.0M
2024-04-26 38.24 38.24 38.20 38.20 0.0M
2024-04-25 37.87 37.87 37.87 37.87 0.0M
2024-04-24 37.99 38.04 37.87 38.04 0.0M
2024-04-23 37.89 38.03 37.89 38.03 0.0M
2024-04-22 37.53 37.77 37.53 37.67 0.0M
2024-04-19 37.43 37.44 37.43 37.44 0.0M
2024-04-18 37.79 37.91 37.67 37.67 0.0M
2024-04-17 37.94 37.94 37.77 37.77 0.0M
2024-04-16 37.97 38.08 37.93 37.97 0.0M
2024-04-15 38.61 38.61 38.01 38.04 0.0M
2024-04-12 38.58 38.58 38.38 38.38 0.0M
2024-04-11 38.57 38.86 38.57 38.86 0.0M
2024-04-10 38.64 38.64 38.64 38.64 0.0M
2024-04-09 38.91 38.91 38.79 38.89 0.0M
2024-04-08 38.96 38.96 38.86 38.86 0.0M
2024-04-05 38.81 38.91 38.81 38.91 0.0M
2024-04-04 39.16 39.16 38.55 38.55 0.0M
2024-04-03 38.95 39.02 38.83 38.92 0.0M
2024-04-02 38.84 38.89 38.84 38.89 0.0M
2024-04-01 39.09 39.11 39.09 39.11 0.0M
2024-03-28 39.23 39.23 39.13 39.20 0.3M
2024-03-26 38.88 38.88 38.88 38.88 0.0M
2024-03-25 38.93 38.93 38.92 38.92 0.0M
2024-03-22 39.06 39.06 39.02 39.04 0.0M
2024-03-21 39.07 39.07 39.07 39.07 0.0M
2024-03-19 38.70 38.70 38.70 38.70 0.0M
2024-03-18 38.66 38.66 38.51 38.51 0.0M
2024-03-15 38.34 38.34 38.28 38.28 0.0M
2024-03-14 38.48 38.48 38.48 38.48 0.0M
2024-03-13 38.58 38.58 38.58 38.58 0.0M
2024-03-12 38.50 38.65 38.50 38.65 0.0M
2024-03-11 38.28 38.28 38.28 38.28 0.0M
2024-03-08 38.61 38.61 38.36 38.36 0.0M
2024-03-07 38.51 38.55 38.51 38.55 0.0M
2024-03-06 38.24 38.24 38.24 38.24 0.0M
2024-03-05 37.98 38.05 37.98 38.05 0.0M
2024-03-04 38.39 38.39 38.39 38.39 0.0M
2024-02-29 38.20 38.20 38.20 38.20 0.0M
2024-02-26 38.00 38.00 38.00 38.00 0.0M
2024-02-23 38.21 38.21 38.12 38.12 0.0M
2024-02-22 37.99 38.09 37.99 38.09 0.0M
2024-02-21 37.27 37.45 37.26 37.45 0.0M
2024-02-20 37.37 37.39 37.37 37.39 0.0M
2024-02-16 37.56 37.56 37.56 37.56 0.0M
2024-02-15 37.57 37.73 37.57 37.73 0.0M
2024-02-13 37.26 37.26 37.26 37.26 0.0M
2024-02-12 37.68 37.68 37.62 37.68 0.1M
2024-02-09 37.59 37.71 37.59 37.71 0.0M
2024-02-08 37.53 37.53 37.53 37.53 0.0M
2024-02-07 37.33 37.49 37.33 37.49 0.0M
2024-02-06 37.17 37.24 37.17 37.24 0.0M
2024-02-05 37.21 37.21 37.21 37.21 0.0M
2024-02-02 37.30 37.31 37.30 37.31 0.0M
2024-02-01 36.94 36.94 36.94 36.94 0.0M
2024-01-31 36.62 36.64 36.62 36.64 0.0M
2024-01-30 37.07 37.07 37.07 37.07 0.0M
2024-01-29 36.91 37.09 36.91 37.09 0.0M
2024-01-26 36.90 36.90 36.87 36.87 0.0M
2024-01-24 36.90 36.90 36.74 36.74 0.0M
2024-01-23 36.64 36.72 36.64 36.72 0.0M
2024-01-22 36.64 36.64 36.64 36.64 0.0M
2024-01-19 36.56 36.56 36.56 36.56 0.0M
2024-01-18 36.13 36.22 36.02 36.22 0.0M
2024-01-17 35.97 36.02 35.97 36.02 0.0M
2024-01-16 36.12 36.12 36.12 36.12 0.0M
2024-01-12 36.13 36.23 36.13 36.23 0.0M
2024-01-11 36.00 36.20 36.00 36.20 0.0M
2024-01-10 36.25 36.25 36.22 36.22 0.0M
2024-01-09 36.08 36.08 36.08 36.08 0.0M
2024-01-08 35.92 36.12 35.92 36.12 0.0M
2024-01-05 35.66 35.75 35.66 35.75 0.0M
2024-01-04 35.69 35.69 35.69 35.69 0.0M
2024-01-03 35.79 35.79 35.79 35.79 0.0M
2024-01-02 36.01 36.01 35.93 36.00 0.0M