TrueShares Structured Outcome (March) ETF (MARZ)

MARZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2025	33.40	33.40	33.40	33.40	33.40	0.01%	206
Jul 29, 2025	33.48	33.48	33.40	33.40	33.40	-0.30%	789
Jul 28, 2025	33.48	33.50	33.48	33.50	33.50	-0.04%	139
Jul 25, 2025	33.51	33.51	33.44	33.51	33.51	0.26%	393
Jul 24, 2025	33.43	33.43	33.43	33.43	33.43	0.17%	104
Jul 23, 2025	33.27	33.37	33.26	33.37	33.37	0.61%	2,064
Jul 22, 2025	33.09	33.17	33.08	33.17	33.17	-	3,577
Jul 21, 2025	33.24	33.24	33.17	33.17	33.17	0.11%	2,100
Jul 18, 2025	33.13	33.13	33.13	33.13	33.13	0.10%	97
Jul 17, 2025	33.03	33.11	33.03	33.10	33.10	0.31%	4,294
Jul 16, 2025	32.93	33.00	32.93	33.00	33.00	0.18%	335
Jul 15, 2025	32.91	32.94	32.91	32.94	32.94	-0.27%	492
Jul 14, 2025	33.08	33.08	32.96	33.03	33.03	0.14%	790
Jul 11, 2025	32.96	32.99	32.96	32.99	32.99	-0.24%	153
Jul 10, 2025	33.01	33.06	33.01	33.06	33.06	0.19%	2,449
Jul 9, 2025	33.00	33.00	33.00	33.00	33.00	0.46%	122

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.