TrueShares Structured Outcome (March) ETF (MARZ)
BATS: MARZ · Real-Time Price · USD
37.46
-0.08 (-0.21%)
At close: Aug 28, 2026, 4:00 PM EDT
37.46
0.00 (0.00%)
After-hours: Aug 28, 2026, 6:30 PM EDT
MARZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.05% | 1 |
| Aug 27, 2026 | 37.53 | 37.54 | 37.53 | 37.54 | 37.54 | 0.53% | 589 |
| Aug 26, 2026 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.03% | 81 |
| Aug 25, 2026 | 35.55 | 37.33 | 35.55 | 37.33 | 37.33 | 0.21% | 212 |
| Aug 24, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.20% | 53 |
| Aug 21, 2026 | 37.31 | 37.33 | 37.31 | 37.33 | 37.33 | 0.36% | 1,124 |
| Aug 20, 2026 | 37.24 | 37.24 | 37.19 | 37.19 | 37.19 | -0.67% | 936 |
| Aug 19, 2026 | 37.43 | 37.44 | 37.43 | 37.44 | 37.44 | 0.10% | 1,451 |
| Aug 18, 2026 | 37.43 | 37.46 | 37.41 | 37.41 | 37.40 | -0.61% | 1,471 |
| Aug 17, 2026 | 37.64 | 37.64 | 37.63 | 37.63 | 37.63 | -0.35% | 2,712 |
| Aug 14, 2026 | 37.81 | 37.81 | 37.74 | 37.76 | 37.76 | -0.17% | 1,819 |
| Aug 13, 2026 | 37.87 | 37.87 | 37.81 | 37.83 | 37.83 | 0.50% | 567 |
| Aug 12, 2026 | 37.66 | 37.66 | 37.64 | 37.64 | 37.64 | 0.35% | 619 |
| Aug 11, 2026 | 37.73 | 37.73 | 37.51 | 37.51 | 37.51 | -0.38% | 1,370 |
| Aug 10, 2026 | 37.62 | 37.65 | 37.61 | 37.65 | 37.65 | -0.07% | 6,898 |
| Aug 7, 2026 | 37.49 | 37.68 | 37.49 | 37.68 | 37.68 | 0.49% | 1,005 |
| Aug 6, 2026 | 37.54 | 37.56 | 37.47 | 37.50 | 37.50 | -0.27% | 1,597 |
| Aug 5, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.07% | 132 |
| Aug 4, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | 37.62 | 1.41% | 299 |
| Aug 3, 2026 | 36.94 | 37.10 | 36.94 | 37.10 | 37.10 | 1.09% | 30,246 |
| Jul 31, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.74% | 340 |
| Jul 30, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 1.12% | 126 |
| Jul 29, 2026 | 36.08 | 36.32 | 36.03 | 36.03 | 36.03 | -1.16% | 840 |
| Jul 28, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.22% | 1,207 |
| Jul 27, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.05% | 196 |
| Jul 24, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.05% | 85 |
| Jul 23, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.99% | 120 |
| Jul 22, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.02% | 325 |
| Jul 21, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.63% | 419 |
| Jul 20, 2026 | 36.63 | 36.69 | 36.46 | 36.46 | 36.46 | -0.36% | 1,401 |
| Jul 17, 2026 | 36.65 | 36.65 | 36.58 | 36.59 | 36.59 | -0.67% | 433 |
| Jul 16, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.38% | 150 |
| Jul 15, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.20% | 307 |
| Jul 14, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.30% | 52 |
| Jul 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 117 |
| Jul 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.43% | 185 |
| Jul 9, 2026 | 36.74 | 36.84 | 36.74 | 36.84 | 36.84 | 0.65% | 2,061 |
| Jul 8, 2026 | 36.57 | 36.62 | 36.46 | 36.60 | 36.60 | -0.39% | 798 |
| Jul 7, 2026 | 36.75 | 36.80 | 36.74 | 36.74 | 36.74 | -0.24% | 518 |
| Jul 6, 2026 | 36.73 | 36.83 | 36.73 | 36.83 | 36.83 | 0.66% | 347 |
| Jul 2, 2026 | 36.65 | 36.65 | 36.59 | 36.59 | 36.59 | -0.19% | 5,807 |
| Jul 1, 2026 | 36.72 | 36.76 | 36.66 | 36.66 | 36.66 | - | 113,392 |
| Jun 30, 2026 | 36.71 | 36.71 | 36.66 | 36.66 | 36.66 | 0.49% | 1,101 |
| Jun 29, 2026 | 36.25 | 36.48 | 36.23 | 36.48 | 36.48 | 1.17% | 1,248 |
| Jun 26, 2026 | 36.29 | 36.29 | 36.06 | 36.06 | 36.06 | -0.39% | 1,970 |
| Jun 25, 2026 | 36.25 | 36.25 | 36.19 | 36.20 | 36.20 | -0.06% | 807 |
| Jun 24, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.24% | 314 |
| Jun 23, 2026 | 36.27 | 36.31 | 36.26 | 36.31 | 36.31 | -0.98% | 1,121 |
| Jun 22, 2026 | 36.83 | 36.83 | 36.67 | 36.67 | 36.67 | -0.30% | 685 |
| Jun 18, 2026 | 36.67 | 36.78 | 36.67 | 36.78 | 36.78 | 0.96% | 310 |