TrueShares Structured Outcome (March) ETF (MARZ)
 BATS: MARZ · Real-Time Price · USD
 35.40
 -0.28 (-0.78%)
  Oct 30, 2025, 4:00 PM EDT - Market closed
MARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | -0.77% | 220 | 
| Oct 29, 2025 | 35.80 | 35.80 | 35.68 | 35.68 | 35.68 | -0.06% | 868 | 
| Oct 28, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.24% | 414 | 
| Oct 27, 2025 | 35.46 | 35.62 | 35.46 | 35.62 | 35.62 | 1.02% | 545 | 
| Oct 24, 2025 | 35.28 | 35.34 | 35.26 | 35.26 | 35.26 | 0.66% | 374 | 
| Oct 23, 2025 | 34.97 | 35.08 | 34.97 | 35.03 | 35.03 | 0.48% | 516 | 
| Oct 22, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.51% | 273 | 
| Oct 21, 2025 | 34.99 | 35.04 | 34.98 | 35.04 | 35.04 | 0.06% | 379 | 
| Oct 20, 2025 | 34.94 | 35.01 | 34.94 | 35.01 | 35.01 | 0.86% | 395 | 
| Oct 17, 2025 | 34.63 | 34.72 | 34.63 | 34.72 | 34.72 | 0.45% | 587 | 
| Oct 16, 2025 | 34.48 | 34.56 | 34.48 | 34.56 | 34.56 | -0.48% | 638 | 
| Oct 15, 2025 | 34.88 | 34.88 | 34.73 | 34.73 | 34.73 | 0.29% | 409 | 
| Oct 14, 2025 | 34.69 | 34.69 | 34.63 | 34.63 | 34.63 | -0.13% | 417 | 
| Oct 13, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 1.09% | 101 | 
| Oct 10, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -2.01% | 187 | 
| 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 |