TrueShares Structured Outcome (March) ETF (MARZ)
BATS: MARZ · Real-Time Price · USD
29.78
+0.36 (1.22%)
Apr 24, 2025, 4:00 PM EDT - Market closed
MARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 29.63 | 29.84 | 29.57 | 29.84 | 29.84 | 1.42% | 2,036 |
| Apr 23, 2025 | 29.52 | 29.81 | 29.36 | 29.43 | 29.43 | 1.30% | 3,144 |
| Apr 22, 2025 | 29.01 | 29.05 | 28.91 | 29.05 | 29.05 | 1.90% | 1,889 |
| Apr 21, 2025 | 28.44 | 28.51 | 28.37 | 28.51 | 28.51 | -1.71% | 1,225 |
| Apr 17, 2025 | 29.13 | 29.13 | 29.00 | 29.00 | 29.00 | 0.17% | 682 |
| Apr 16, 2025 | 29.19 | 29.19 | 28.95 | 28.95 | 28.95 | -1.69% | 1,166 |
| Apr 15, 2025 | 29.59 | 29.59 | 29.38 | 29.45 | 29.45 | -0.08% | 2,433 |
| Apr 14, 2025 | 29.61 | 29.61 | 29.39 | 29.47 | 29.47 | 0.80% | 1,635 |
| Apr 11, 2025 | 28.77 | 29.24 | 28.44 | 29.24 | 29.24 | 1.29% | 1,946 |
| Apr 10, 2025 | 28.52 | 28.87 | 28.52 | 28.87 | 28.87 | -2.75% | 1,437 |
| Apr 9, 2025 | 29.42 | 29.86 | 29.42 | 29.68 | 29.68 | 7.18% | 1,239 |
| Apr 8, 2025 | 28.91 | 28.95 | 27.40 | 27.70 | 27.70 | -0.81% | 8,397 |
| Apr 7, 2025 | 27.41 | 28.26 | 27.41 | 27.92 | 27.92 | -0.83% | 4,149 |
| Apr 4, 2025 | 28.65 | 28.78 | 28.16 | 28.16 | 28.16 | -4.48% | 2,773 |
| Apr 3, 2025 | 29.74 | 29.81 | 29.48 | 29.48 | 29.48 | -3.64% | 5,588 |
| Apr 2, 2025 | 30.47 | 30.64 | 30.40 | 30.59 | 30.59 | 0.76% | 3,988 |
| 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 |