TrueShares Structured Outcome (March) ETF (MARZ)
BATS: MARZ · Real-Time Price · USD
30.36
+0.04 (0.12%)
Apr 1, 2025, 4:00 PM EDT - Market closed
MARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 30.34 | 30.41 | 30.18 | 30.36 | 30.36 | 0.13% | 8,456 |
| Mar 31, 2025 | 30.09 | 30.32 | 30.09 | 30.32 | 30.32 | 0.24% | 1,229 |
| Mar 28, 2025 | 30.42 | 30.45 | 30.25 | 30.25 | 30.25 | -1.45% | 1,033 |
| Mar 27, 2025 | 30.74 | 30.74 | 30.69 | 30.69 | 30.69 | -0.21% | 1,369 |
| Mar 26, 2025 | 30.88 | 30.88 | 30.68 | 30.76 | 30.76 | -0.78% | 1,968 |
| Mar 25, 2025 | 30.97 | 31.00 | 30.97 | 31.00 | 31.00 | 0.05% | 847 |
| Mar 24, 2025 | 30.85 | 31.03 | 30.85 | 30.98 | 30.98 | 1.38% | 1,387 |
| Mar 21, 2025 | 30.33 | 30.56 | 30.33 | 30.56 | 30.56 | - | 1,310 |
| Mar 20, 2025 | 30.77 | 30.77 | 30.52 | 30.56 | 30.56 | -0.13% | 1,323 |
| Mar 19, 2025 | 30.54 | 30.70 | 30.47 | 30.60 | 30.60 | 0.77% | 1,316 |
| Mar 18, 2025 | 30.33 | 30.36 | 30.28 | 30.36 | 30.36 | -0.90% | 697 |
| Mar 17, 2025 | 30.60 | 30.69 | 30.49 | 30.64 | 30.64 | 0.55% | 5,494 |
| Mar 14, 2025 | 30.23 | 30.47 | 30.16 | 30.47 | 30.47 | 1.65% | 2,375 |
| Mar 13, 2025 | 30.22 | 30.22 | 29.96 | 29.97 | 29.97 | -1.04% | 1,641 |
| Mar 12, 2025 | 30.33 | 30.43 | 30.21 | 30.29 | 30.29 | 0.29% | 4,363 |
| Mar 11, 2025 | 30.23 | 30.33 | 30.10 | 30.20 | 30.20 | -0.39% | 4,222 |
| Mar 10, 2025 | 30.50 | 30.50 | 30.26 | 30.32 | 30.32 | -2.00% | 1,017 |
| Mar 7, 2025 | 30.79 | 30.96 | 30.63 | 30.94 | 30.94 | 0.41% | 2,409 |
| Mar 6, 2025 | 30.89 | 31.00 | 30.77 | 30.82 | 30.82 | -1.38% | 2,462 |
| Mar 5, 2025 | 31.02 | 31.25 | 30.94 | 31.25 | 31.25 | 0.93% | 2,520 |
| Mar 4, 2025 | 30.87 | 31.27 | 30.82 | 30.96 | 30.96 | -1.22% | 9,196 |
| Mar 3, 2025 | 31.62 | 31.62 | 31.14 | 31.34 | 31.34 | -1.09% | 74,399 |
| Feb 28, 2025 | 31.44 | 31.69 | 31.26 | 31.69 | 31.69 | 1.23% | 1,294 |
| Feb 27, 2025 | 31.72 | 31.75 | 31.30 | 31.30 | 31.30 | -1.25% | 1,551 |
| Feb 26, 2025 | 31.91 | 31.94 | 31.70 | 31.70 | 31.70 | 0.03% | 6,007 |
| Feb 25, 2025 | 31.62 | 31.75 | 31.59 | 31.69 | 31.69 | -0.44% | 1,480 |
| Feb 24, 2025 | 31.88 | 32.09 | 31.82 | 31.83 | 31.83 | -0.38% | 963 |
| Feb 21, 2025 | 32.31 | 32.31 | 31.89 | 31.95 | 31.95 | -1.43% | 2,174 |
| Feb 20, 2025 | 32.33 | 32.41 | 32.33 | 32.41 | 32.41 | -0.33% | 1,216 |
| Feb 19, 2025 | 32.42 | 32.52 | 32.37 | 32.52 | 32.52 | 0.31% | 2,330 |
| Feb 18, 2025 | 32.39 | 32.45 | 32.34 | 32.42 | 32.42 | 0.09% | 1,627 |
| Feb 14, 2025 | 32.38 | 32.45 | 32.38 | 32.39 | 32.39 | 0.05% | 1,511 |
| Feb 13, 2025 | 32.20 | 32.37 | 32.17 | 32.37 | 32.37 | 0.88% | 1,283 |
| Feb 12, 2025 | 31.98 | 32.09 | 31.98 | 32.09 | 32.09 | -0.09% | 2,378 |
| Feb 11, 2025 | 32.09 | 32.16 | 32.09 | 32.12 | 32.12 | -0.11% | 843 |
| Feb 10, 2025 | 32.22 | 32.22 | 32.10 | 32.16 | 32.16 | 0.54% | 2,514 |
| Feb 7, 2025 | 32.18 | 32.20 | 31.95 | 31.98 | 31.98 | -0.74% | 1,631 |
| Feb 6, 2025 | 32.21 | 32.22 | 32.09 | 32.22 | 32.22 | 0.35% | 1,540 |
| Feb 5, 2025 | 32.02 | 32.15 | 32.02 | 32.11 | 32.11 | 0.06% | 1,521 |
| Feb 4, 2025 | 32.00 | 32.09 | 31.92 | 32.09 | 32.09 | 0.38% | 31,611 |
| Feb 3, 2025 | 31.90 | 32.06 | 31.85 | 31.97 | 31.97 | -0.29% | 6,112 |
| Jan 31, 2025 | 32.33 | 32.45 | 32.05 | 32.06 | 32.06 | -0.43% | 6,340 |
| Jan 30, 2025 | 32.12 | 32.26 | 32.12 | 32.20 | 32.20 | 0.41% | 3,955 |
| Jan 29, 2025 | 32.13 | 32.13 | 32.00 | 32.07 | 32.07 | -0.22% | 2,968 |
| Jan 28, 2025 | 32.05 | 32.16 | 32.05 | 32.14 | 32.14 | 0.85% | 1,073 |
| Jan 27, 2025 | 31.86 | 31.87 | 31.79 | 31.87 | 31.87 | -1.37% | 9,461 |
| Jan 24, 2025 | 32.38 | 32.38 | 32.31 | 32.31 | 32.31 | -0.20% | 923 |
| Jan 23, 2025 | 32.22 | 32.38 | 32.22 | 32.38 | 32.38 | 0.39% | 1,307 |
| Jan 22, 2025 | 32.29 | 32.29 | 32.22 | 32.25 | 32.25 | 0.51% | 1,221 |
| Jan 21, 2025 | 31.96 | 32.09 | 31.95 | 32.09 | 32.09 | 0.64% | 1,732 |