TrueShares Structured Outcome (March) ETF (MARZ)
BATS: MARZ · Real-Time Price · USD
34.30
-0.70 (-2.00%)
At close: Oct 10, 2025, 4:00 PM EDT
34.30
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
MARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 34.99 | 35.00 | 34.94 | 35.00 | 35.00 | -0.27% | 4,242 |
| Oct 8, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.48% | 182 |
| Oct 7, 2025 | 34.85 | 34.93 | 34.85 | 34.93 | 34.93 | -0.35% | 2,291 |
| Oct 6, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.33% | 227 |
| Oct 3, 2025 | 34.95 | 34.95 | 34.93 | 34.93 | 34.93 | - | 481 |
| Oct 2, 2025 | 34.96 | 34.96 | 34.93 | 34.93 | 34.93 | 0.10% | 285 |
| Oct 1, 2025 | 34.89 | 35.02 | 34.87 | 34.90 | 34.90 | 0.21% | 7,520 |
| Sep 30, 2025 | 34.77 | 34.82 | 34.61 | 34.82 | 34.82 | 0.37% | 948 |
| Sep 29, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.15% | 123 |
| Sep 26, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.48% | 307 |
| Sep 25, 2025 | 34.57 | 34.58 | 34.38 | 34.48 | 34.48 | -0.37% | 3,438 |
| Sep 24, 2025 | 34.59 | 34.61 | 34.59 | 34.61 | 34.61 | -0.26% | 322 |
| Sep 23, 2025 | 34.64 | 34.70 | 34.64 | 34.70 | 34.70 | -0.45% | 452 |
| Sep 22, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.37% | 264 |
| Sep 19, 2025 | 34.64 | 34.72 | 34.64 | 34.72 | 34.72 | 0.41% | 1,002 |
| Sep 18, 2025 | 34.61 | 34.61 | 34.55 | 34.58 | 34.58 | 0.47% | 369 |
| Sep 17, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.17% | 382 |
| Sep 16, 2025 | 34.55 | 34.55 | 34.48 | 34.48 | 34.48 | -0.30% | 698 |
| Sep 15, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.61% | 391 |
| Sep 12, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - | 83 |
| Sep 11, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.67% | 315 |
| Sep 10, 2025 | 34.20 | 34.20 | 34.14 | 34.14 | 34.14 | 0.24% | 656 |
| Sep 9, 2025 | 33.99 | 34.08 | 33.99 | 34.06 | 34.06 | 0.23% | 601 |
| Sep 8, 2025 | 33.90 | 34.00 | 33.90 | 33.98 | 33.98 | 0.33% | 479 |
| Sep 5, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.36% | 203 |
| Sep 4, 2025 | 33.86 | 33.99 | 33.86 | 33.99 | 33.99 | 0.81% | 925 |
| Sep 3, 2025 | 33.63 | 33.72 | 33.63 | 33.72 | 33.72 | 0.24% | 403 |
| Sep 2, 2025 | 33.57 | 33.64 | 33.39 | 33.64 | 33.64 | -0.50% | 124,666 |
| Aug 29, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.51% | 111 |
| Aug 28, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.17% | 362 |
| Aug 27, 2025 | 33.89 | 33.92 | 33.89 | 33.92 | 33.92 | 0.22% | 559 |
| Aug 26, 2025 | 33.75 | 33.84 | 33.75 | 33.84 | 33.84 | 0.30% | 412 |
| Aug 25, 2025 | 33.73 | 33.74 | 33.73 | 33.74 | 33.74 | -0.24% | 519 |
| Aug 22, 2025 | 33.65 | 33.82 | 33.65 | 33.82 | 33.82 | 1.15% | 9,180 |
| Aug 21, 2025 | 33.41 | 33.44 | 33.33 | 33.44 | 33.44 | -0.34% | 1,521 |
| Aug 20, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.15% | 226 |
| Aug 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.53% | 269 |
| Aug 18, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.01% | 283 |
| Aug 15, 2025 | 33.73 | 33.78 | 33.73 | 33.78 | 33.78 | -0.29% | 201 |
| Aug 14, 2025 | 33.84 | 33.88 | 33.77 | 33.88 | 33.88 | 0.07% | 925 |
| Aug 13, 2025 | 33.81 | 33.85 | 33.81 | 33.85 | 33.85 | 0.28% | 386 |
| Aug 12, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.90% | 19 |
| Aug 11, 2025 | 33.48 | 33.48 | 33.46 | 33.46 | 33.46 | -0.18% | 388 |
| Aug 8, 2025 | 33.58 | 33.58 | 33.52 | 33.52 | 33.52 | 0.65% | 390 |
| Aug 7, 2025 | 33.41 | 33.41 | 33.20 | 33.30 | 33.30 | -0.11% | 1,334 |
| Aug 6, 2025 | 33.40 | 33.41 | 33.34 | 33.34 | 33.34 | 0.55% | 271 |
| Aug 5, 2025 | 33.12 | 33.25 | 33.12 | 33.15 | 33.15 | -0.35% | 4,420 |
| Aug 4, 2025 | 33.24 | 33.27 | 33.24 | 33.27 | 33.27 | 1.13% | 858 |
| Aug 1, 2025 | 32.96 | 32.97 | 32.86 | 32.90 | 32.90 | -1.13% | 167,632 |
| Jul 31, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -0.39% | 131 |