MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JANZ — TrueShares Structured Outcome (January) ETF
Cboe BZXTrueShares Structured Outcome (January) ETF
$41.77
+0.19(+0.46%)
- O
- 41.92
- H
- 41.92
- L
- 41.77
- V
- 1.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.77
Period Return+31.14%
Period High$42.27
Period Low$31.56
Avg Daily Volume14.2K
Total Trading Days365
JANZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.92 | $41.92 | $41.77 | $41.77 | +$0.19 | +0.46% | 1,359 | $41.85 | $41.77 $41.92 |
| Oct 1, 2026 | $41.60 | $41.61 | $41.55 | $41.58 | +$0.05 | +0.12% | 3,158 | $41.58 | $41.55 $41.61 |
| Sep 30, 2026 | $41.79 | $41.79 | $41.53 | $41.53 | $-0.06 | -0.15% | 1,891 | $41.64 | $41.53 $41.79 |
| Sep 29, 2026 | $41.63 | $41.63 | $41.48 | $41.59 | $-0.06 | -0.13% | 11,195 | $41.58 | $41.48 $41.63 |
| Sep 28, 2026 | $41.78 | $41.80 | $41.65 | $41.65 | $-0.27 | -0.65% | 1,451 | $41.78 | $41.65 $41.80 |
| Sep 25, 2026 | $41.92 | $41.92 | $41.92 | $41.92 | +$0.18 | +0.43% | 144 | $41.90 | $41.92 $41.92 |
| Sep 24, 2026 | $41.72 | $41.74 | $41.72 | $41.74 | $-0.02 | -0.05% | 557 | $41.72 | $41.72 $41.74 |
| Sep 23, 2026 | $41.82 | $41.82 | $41.76 | $41.76 | $-0.30 | -0.70% | 218 | $41.78 | $41.76 $41.82 |
| Sep 22, 2026 | $42.06 | $42.06 | $42.06 | $42.06 | +$0.00 | +0.00% | 15 | $42.07 | $42.06 $42.06 |
| Sep 21, 2026 | $42.06 | $42.06 | $42.06 | $42.06 | +$0.58 | +1.40% | 1,016 | $41.99 | $42.06 $42.06 |
| Sep 18, 2026 | $41.34 | $41.48 | $41.34 | $41.48 | +$0.02 | +0.04% | 756 | $41.35 | $41.34 $41.48 |
| Sep 17, 2026 | $41.46 | $41.46 | $41.46 | $41.46 | +$0.39 | +0.94% | 29 | $41.42 | $41.46 $41.46 |
| Sep 16, 2026 | $41.32 | $41.34 | $41.07 | $41.07 | $-0.14 | -0.35% | 2,248 | $41.32 | $41.07 $41.34 |
| Sep 15, 2026 | $41.29 | $41.29 | $41.22 | $41.22 | $-0.17 | -0.42% | 1,271 | $41.29 | $41.22 $41.29 |
| Sep 14, 2026 | $41.39 | $41.39 | $41.39 | $41.39 | $-0.19 | -0.45% | 87 | $41.42 | $41.39 $41.39 |
| Sep 11, 2026 | $41.64 | $41.64 | $41.57 | $41.57 | +$0.31 | +0.76% | 541 | $41.62 | $41.57 $41.64 |
| Sep 10, 2026 | $41.23 | $41.32 | $41.23 | $41.26 | $-0.22 | -0.52% | 1,796 | $41.28 | $41.23 $41.32 |
| Sep 9, 2026 | $41.51 | $41.55 | $41.47 | $41.48 | $-0.16 | -0.38% | 1,738 | $41.53 | $41.47 $41.55 |
| Sep 8, 2026 | $41.64 | $41.64 | $41.64 | $41.64 | $-0.20 | -0.48% | 442 | $41.74 | $41.64 $41.64 |
| Sep 4, 2026 | $41.92 | $41.92 | $41.84 | $41.84 | $-0.14 | -0.34% | 1,751 | $41.92 | $41.84 $41.92 |
| Sep 3, 2026 | $41.92 | $42.06 | $41.92 | $41.98 | +$0.38 | +0.90% | 3,172 | $42.01 | $41.92 $42.06 |
| Sep 2, 2026 | $41.61 | $41.61 | $41.61 | $41.61 | +$0.20 | +0.48% | 134 | $41.59 | $41.61 $41.61 |
| Sep 1, 2026 | $41.45 | $41.58 | $41.41 | $41.41 | $-0.32 | -0.76% | 7,772 | $41.49 | $41.41 $41.58 |
| Aug 31, 2026 | $41.74 | $41.74 | $41.73 | $41.73 | $-0.11 | -0.27% | 296 | $41.70 | $41.73 $41.74 |
| Aug 28, 2026 | $41.84 | $41.84 | $41.84 | $41.84 | $-0.08 | -0.19% | 47 | $41.88 | $41.84 $41.84 |
| Aug 27, 2026 | $41.92 | $41.92 | $41.92 | $41.92 | +$0.23 | +0.55% | 586 | $41.92 | $41.92 $41.92 |
| Aug 26, 2026 | $41.62 | $41.69 | $41.62 | $41.69 | +$0.01 | +0.02% | 1,073 | $41.62 | $41.62 $41.69 |
| Aug 25, 2026 | $41.68 | $41.68 | $41.68 | $41.68 | +$0.10 | +0.24% | 163 | $41.57 | $41.68 $41.68 |
| Aug 24, 2026 | $41.58 | $41.58 | $41.58 | $41.58 | $-0.10 | -0.24% | 186 | $41.58 | $41.58 $41.58 |
| Aug 21, 2026 | $41.68 | $41.68 | $41.68 | $41.68 | +$0.16 | +0.39% | 1,029 | $41.69 | $41.68 $41.68 |