TrueShares Structured Outcome (March) ETF (MARZ)
BATS: MARZ · Real-Time Price · USD
32.32
-0.48 (-1.48%)
At close: Mar 27, 2026, 4:00 PM EDT
32.55
+0.23 (0.73%)
After-hours: Mar 27, 2026, 8:00 PM EDT
MARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.55 | 32.55 | 32.32 | 32.32 | 32.32 | -1.47% | 667 |
| Mar 26, 2026 | 33.05 | 33.05 | 32.80 | 32.80 | 32.80 | -1.26% | 194 |
| Mar 25, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.38% | 471 |
| Mar 24, 2026 | 33.22 | 33.22 | 33.09 | 33.09 | 33.09 | -0.34% | 1,596 |
| Mar 23, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | 0.91% | 1,797 |
| Mar 20, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -1.19% | 198 |
| Mar 19, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.15% | 519 |
| Mar 18, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -1.01% | 156 |
| Mar 17, 2026 | 33.70 | 33.70 | 33.69 | 33.69 | 33.69 | 0.23% | 644 |
| Mar 16, 2026 | 33.73 | 33.75 | 33.61 | 33.61 | 33.61 | 0.80% | 1,379 |
| Mar 13, 2026 | 33.53 | 33.53 | 33.34 | 33.34 | 33.34 | -0.55% | 22,360 |
| Mar 12, 2026 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -1.12% | 464 |
| Mar 11, 2026 | 33.87 | 33.93 | 33.87 | 33.91 | 33.91 | 0.05% | 1,096 |
| Mar 10, 2026 | 34.18 | 34.19 | 33.89 | 33.89 | 33.89 | -0.19% | 22,110 |
| Mar 9, 2026 | 33.61 | 33.95 | 33.49 | 33.95 | 33.95 | 0.73% | 1,018 |
| Mar 6, 2026 | 33.83 | 33.83 | 33.71 | 33.71 | 33.71 | -1.11% | 480 |
| Mar 5, 2026 | 34.05 | 34.08 | 33.96 | 34.08 | 34.08 | -0.50% | 1,253 |
| Mar 4, 2026 | 34.20 | 34.25 | 34.20 | 34.25 | 34.25 | 0.66% | 493 |
| Mar 3, 2026 | 33.71 | 34.10 | 33.71 | 34.03 | 34.03 | -0.80% | 665 |
| Mar 2, 2026 | 34.26 | 34.44 | 34.11 | 34.30 | 34.30 | 0.14% | 16,671 |
| Feb 27, 2026 | 34.15 | 34.25 | 34.15 | 34.25 | 34.25 | -0.44% | 3,979 |
| Feb 26, 2026 | 34.36 | 34.41 | 34.36 | 34.41 | 34.41 | -0.54% | 1,538 |
| Feb 25, 2026 | 34.47 | 34.59 | 34.47 | 34.59 | 34.59 | 0.71% | 508 |
| Feb 24, 2026 | 34.19 | 34.35 | 34.19 | 34.35 | 34.35 | 0.86% | 988 |
| Feb 23, 2026 | 34.30 | 34.30 | 33.99 | 34.06 | 34.05 | -1.10% | 3,335 |
| Feb 20, 2026 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.63% | 269 |
| Feb 19, 2026 | 34.15 | 34.22 | 34.13 | 34.22 | 34.22 | -0.28% | 9,651 |
| Feb 18, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.49% | 405 |
| Feb 17, 2026 | 33.97 | 34.14 | 33.97 | 34.14 | 34.14 | 0.14% | 4,898 |
| Feb 13, 2026 | 34.28 | 34.28 | 34.10 | 34.10 | 34.09 | -0.07% | 1,928 |
| Feb 12, 2026 | 34.64 | 34.64 | 34.12 | 34.12 | 34.12 | -1.45% | 907 |
| Feb 11, 2026 | 34.61 | 34.62 | 34.61 | 34.62 | 34.62 | 0.02% | 392 |
| Feb 10, 2026 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.36% | 820 |
| Feb 9, 2026 | 34.64 | 34.74 | 34.64 | 34.74 | 34.74 | 0.40% | 334 |
| Feb 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.84% | 212 |
| Feb 5, 2026 | 34.21 | 34.21 | 33.97 | 33.97 | 33.97 | -1.03% | 758 |
| Feb 4, 2026 | 34.29 | 34.44 | 34.26 | 34.33 | 34.33 | -0.56% | 2,200 |
| Feb 3, 2026 | 34.33 | 34.52 | 34.33 | 34.52 | 34.52 | -0.73% | 331 |
| Feb 2, 2026 | 34.78 | 34.83 | 34.77 | 34.78 | 34.78 | 0.44% | 40,951 |
| Jan 30, 2026 | 34.69 | 34.69 | 34.63 | 34.63 | 34.63 | -0.41% | 1,069 |
| Jan 29, 2026 | 34.40 | 34.90 | 34.40 | 34.77 | 34.77 | 0.08% | 1,324 |
| Jan 28, 2026 | 34.77 | 34.85 | 34.66 | 34.74 | 34.74 | -0.26% | 3,733 |
| Jan 27, 2026 | 34.77 | 34.83 | 34.77 | 34.83 | 34.83 | 0.50% | 284 |
| Jan 26, 2026 | 34.51 | 34.67 | 34.51 | 34.66 | 34.66 | 0.40% | 425 |
| Jan 23, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.01% | 315 |
| Jan 22, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.48% | 86 |
| Jan 21, 2026 | 34.18 | 34.35 | 34.18 | 34.35 | 34.35 | 1.02% | 1,334 |
| Jan 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.91% | 224 |
| Jan 16, 2026 | 34.67 | 34.67 | 34.67 | 34.67 | 34.66 | 0.01% | 279 |
| Jan 15, 2026 | 34.76 | 34.83 | 34.66 | 34.66 | 34.66 | 0.23% | 2,958 |