Skip to main content
TrueShares Structured Outcome (May) ETF (MAYZ)
BATS: MAYZ · Real-Time Price · USD
30.76
+0.18 (0.58%)
Jan 21, 2025, 2:50 PM EST - Market closed

MAYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202530.6930.7630.6930.7530.750.54%623
Jan 17, 202530.6230.6230.5830.5830.580.91%438
Jan 16, 202530.3930.3930.3130.3130.31-0.26%584
Jan 15, 202530.3630.3930.3630.3930.391.51%344
Jan 14, 202529.9829.9829.9229.9329.930.04%892
Jan 13, 202529.7529.9229.7529.9229.920.17%1,008
Jan 10, 202529.8529.8729.8529.8729.87-1.18%889
Jan 8, 202530.1830.2330.1630.2330.230.06%448
Jan 7, 202530.2730.2730.2130.2130.21-0.81%10,696
Jan 6, 202530.5230.6030.4630.4630.460.38%604
Jan 3, 202530.1930.3430.1930.3430.340.96%734
Jan 2, 202530.0530.0530.0530.0530.05-0.07%263
Dec 31, 202430.1030.1730.0730.0730.07-0.52%1,199
Dec 30, 202430.1730.3330.1730.2330.23-0.61%1,096
Dec 27, 202430.4230.4230.4230.4230.42-2.78%224
Dec 26, 202431.2931.2931.2931.2930.700.06%120
Dec 24, 202431.2731.2731.2731.2730.680.61%213
Dec 23, 202430.8531.0830.8531.0830.490.65%1,039
Dec 20, 202430.6431.0130.6430.8830.300.66%4,910
Dec 19, 202430.7730.7730.6830.6830.10-0.20%299
Dec 18, 202431.4931.4930.7430.7430.16-2.33%2,246
Dec 17, 202431.4131.4731.4131.4730.88-0.10%872
Dec 16, 202431.5231.5231.5031.5030.900.31%1,312
Dec 13, 202431.2931.4031.2931.4030.81-793
Dec 12, 202431.4031.4031.4031.4030.81-0.39%292
Dec 11, 202431.5331.5331.5331.5330.930.67%525
Dec 10, 202431.4431.4431.3231.3230.73-0.23%544
Dec 9, 202431.4031.4031.3931.3930.79-0.47%392
Dec 6, 202431.5431.5431.5431.5430.940.19%449
Dec 5, 202431.5431.5431.4831.4830.88-0.13%830
Dec 4, 202431.4131.5631.4131.5230.920.44%1,068
Dec 3, 202431.3631.3831.3631.3830.780.11%396
Dec 2, 202431.3331.3731.3331.3430.750.11%127,934
Nov 29, 202431.3131.3131.3131.3130.720.51%-
Nov 27, 202431.1531.1531.1531.1530.56-0.32%12
Nov 26, 202431.2531.2531.2531.2530.660.54%12
Nov 25, 202431.1331.1331.0431.0830.490.23%568
Nov 22, 202431.0131.0131.0131.0130.420.18%-
Nov 21, 202430.9630.9630.9630.9630.370.44%-
Nov 20, 202430.8230.8230.8230.8230.240.01%208
Nov 19, 202430.8030.8230.8030.8230.230.31%208
Nov 18, 202430.7030.7230.6730.7230.140.22%433
Nov 15, 202430.6630.6630.6630.6630.08-0.92%250
Nov 14, 202430.9530.9530.9430.9430.36-0.45%250
Nov 13, 202431.0831.0831.0831.0830.490.05%31
Nov 12, 202431.0731.0731.0731.0730.48-0.23%31
Nov 11, 202431.1431.1431.1431.1430.550.06%-
Nov 8, 202431.1231.1231.1231.1230.530.32%7
Nov 7, 202431.0231.0231.0231.0230.440.54%7
Nov 6, 202430.7930.8630.7730.8630.271.97%1,007
Nov 5, 202430.1530.2630.1530.2629.690.89%107
Nov 4, 202429.9929.9929.9929.9929.43-0.18%8
Nov 1, 202430.0530.0530.0530.0529.480.13%-
Oct 31, 202430.0130.0130.0130.0129.44-1.28%10
Oct 30, 202430.3930.3930.3930.3929.82-0.24%10
Oct 29, 202430.4730.4730.4730.4729.890.12%9
Oct 28, 202430.4330.4330.4330.4329.860.25%9
Oct 25, 202430.3530.3530.3530.3529.78-0.09%-
Oct 24, 202430.3830.3830.3830.3829.810.20%152
Oct 23, 202430.3230.3230.3230.3229.75-0.73%152
Oct 22, 202430.5430.5430.5430.5429.970.08%-
Oct 21, 202430.5230.5230.5230.5229.94-0.19%-
Oct 18, 202430.5830.5830.5830.5830.000.28%-
Oct 17, 202430.4930.4930.4930.4929.92--
Oct 16, 202430.4930.4930.4930.4929.920.36%-
Oct 15, 202430.3930.3930.3930.3929.81-0.62%-
Oct 14, 202430.5830.5830.5830.5830.000.62%-
Oct 11, 202430.3930.3930.3930.3929.810.40%-
Oct 10, 202430.2730.2730.2730.2729.69-0.17%-
Oct 9, 202430.3230.3230.3230.3229.750.56%-
Oct 8, 202430.1530.1530.1530.1529.580.70%-
Oct 7, 202429.9429.9429.9429.9429.37-0.56%-
Oct 4, 202430.1130.1130.1130.1129.540.55%4
Oct 3, 202429.9429.9429.9429.9429.38-0.18%4
Oct 2, 202430.0030.0030.0030.0029.430.01%-
Oct 1, 202430.0030.0030.0030.0029.43-0.57%-
Sep 30, 202430.1730.1730.1730.1729.600.19%-
Sep 27, 202430.1130.1130.1130.1129.54-0.07%25
Sep 26, 202430.1330.1330.1330.1329.560.36%25
Sep 25, 202430.0930.0930.0230.0229.46-0.12%225
Sep 24, 202430.0030.0830.0030.0629.490.18%5,466
Sep 23, 202430.0030.0030.0030.0029.440.20%78
Sep 20, 202429.9529.9529.9529.9529.38-0.14%78
Sep 19, 202429.9929.9929.9929.9929.421.09%7,031
Sep 18, 202429.6929.6929.6629.6629.10-0.06%7,031
Sep 17, 202429.6829.6829.6829.6829.120.01%-
Sep 16, 202429.6829.6829.6829.6829.120.10%-
Sep 13, 202429.6529.6529.6529.6529.090.58%-
Sep 12, 202429.4829.4829.4829.4828.920.41%-
Sep 11, 202429.3629.3629.3629.3628.800.77%-
Sep 10, 202429.1329.1329.1329.1328.580.38%-
Sep 9, 202429.0229.0229.0229.0228.470.81%-
Sep 6, 202428.7928.7928.7928.7928.24-1.14%10
Sep 5, 202429.1229.1229.1229.1228.57-0.29%-
Sep 4, 202429.2129.2129.2129.2128.650.01%-
Sep 3, 202429.2029.2029.2029.2028.65-1.62%-
Aug 30, 202429.6829.6829.6829.6829.120.75%25
Aug 29, 202429.4629.4629.4629.4628.91-0.08%25
Aug 28, 202429.4929.4929.4929.4928.93-0.35%-
Aug 27, 202429.5929.5929.5929.5929.030.17%-