TrueShares Structured Outcome (May) ETF (MAYZ)
BATS: MAYZ · Real-Time Price · USD
29.04
0.00 (0.00%)
At close: Apr 1, 2025, 4:00 PM
28.93
-0.11 (-0.37%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
MAYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 29.08 | 29.15 | 28.81 | 29.04 | 29.04 | - | 35,575 |
| Mar 31, 2025 | 28.74 | 29.04 | 28.74 | 29.04 | 29.04 | 0.43% | 628 |
| Mar 28, 2025 | 28.87 | 28.92 | 28.87 | 28.92 | 28.92 | -1.49% | 481 |
| Mar 27, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.21% | 542 |
| Mar 26, 2025 | 29.64 | 29.64 | 29.41 | 29.41 | 29.41 | -0.84% | 1,121 |
| Mar 25, 2025 | 29.74 | 29.74 | 29.66 | 29.66 | 29.66 | 0.08% | 568 |
| Mar 24, 2025 | 29.61 | 29.64 | 29.55 | 29.64 | 29.64 | 1.40% | 1,130 |
| Mar 21, 2025 | 29.10 | 29.23 | 29.10 | 29.23 | 29.23 | - | 1,268 |
| Mar 20, 2025 | 29.42 | 29.42 | 29.23 | 29.23 | 29.23 | -0.17% | 738 |
| Mar 19, 2025 | 29.26 | 29.28 | 29.15 | 29.28 | 29.28 | 0.69% | 1,576 |
| Mar 18, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.77% | 525 |
| Mar 17, 2025 | 29.19 | 29.30 | 29.19 | 29.30 | 29.30 | 0.47% | 392 |
| Mar 14, 2025 | 28.93 | 29.16 | 28.91 | 29.16 | 29.16 | 1.59% | 1,159 |
| Mar 13, 2025 | 28.71 | 28.73 | 28.71 | 28.71 | 28.71 | -1.07% | 696 |
| Mar 12, 2025 | 29.02 | 29.07 | 28.99 | 29.02 | 29.02 | 0.28% | 1,446 |
| Mar 11, 2025 | 29.07 | 29.08 | 28.94 | 28.94 | 28.94 | -0.46% | 939 |
| Mar 10, 2025 | 29.32 | 29.32 | 28.95 | 29.07 | 29.07 | -2.04% | 802 |
| Mar 7, 2025 | 29.59 | 29.68 | 29.38 | 29.68 | 29.68 | 0.45% | 919 |
| Mar 6, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.35% | 569 |
| Mar 5, 2025 | 29.75 | 29.95 | 29.66 | 29.95 | 29.95 | 0.86% | 898 |
| Mar 4, 2025 | 29.57 | 29.75 | 29.57 | 29.69 | 29.69 | -1.15% | 920 |
| Mar 3, 2025 | 30.33 | 30.33 | 29.99 | 30.04 | 30.04 | -1.06% | 8,937 |
| Feb 28, 2025 | 30.13 | 30.36 | 30.13 | 30.36 | 30.36 | 1.12% | 460 |
| Feb 27, 2025 | 30.41 | 30.42 | 30.03 | 30.03 | 30.03 | -1.17% | 1,363 |
| Feb 26, 2025 | 30.61 | 30.61 | 30.38 | 30.38 | 30.38 | -0.01% | 652 |
| Feb 25, 2025 | 30.40 | 30.40 | 30.39 | 30.39 | 30.39 | -0.40% | 507 |
| Feb 24, 2025 | 30.59 | 30.59 | 30.51 | 30.51 | 30.51 | -0.37% | 555 |
| Feb 21, 2025 | 30.97 | 30.97 | 30.62 | 30.62 | 30.62 | -1.34% | 1,740 |
| Feb 20, 2025 | 30.88 | 31.06 | 30.88 | 31.03 | 31.03 | -0.31% | 673 |
| Feb 19, 2025 | 31.03 | 31.13 | 31.03 | 31.13 | 31.13 | 0.31% | 802 |
| Feb 18, 2025 | 30.94 | 31.04 | 30.94 | 31.03 | 31.03 | 0.09% | 958 |
| Feb 14, 2025 | 31.00 | 31.01 | 31.00 | 31.01 | 31.01 | 0.04% | 453 |
| Feb 13, 2025 | 30.87 | 30.99 | 30.84 | 30.99 | 30.99 | 0.73% | 656 |
| Feb 12, 2025 | 30.64 | 30.77 | 30.64 | 30.77 | 30.77 | -0.17% | 868 |
| Feb 11, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.06% | 372 |
| Feb 10, 2025 | 30.87 | 30.87 | 30.80 | 30.80 | 30.80 | 0.51% | 735 |
| Feb 7, 2025 | 30.69 | 30.69 | 30.65 | 30.65 | 30.65 | -1.01% | 313 |
| Feb 6, 2025 | 30.82 | 30.96 | 30.78 | 30.96 | 30.96 | 0.59% | 1,222 |
| Feb 5, 2025 | 30.68 | 30.78 | 30.68 | 30.78 | 30.78 | 0.30% | 708 |
| Feb 4, 2025 | 30.56 | 30.72 | 30.56 | 30.69 | 30.69 | 0.32% | 4,878 |
| Feb 3, 2025 | 30.50 | 30.67 | 30.50 | 30.59 | 30.59 | -0.36% | 5,782 |
| Jan 31, 2025 | 30.97 | 30.97 | 30.70 | 30.70 | 30.70 | -0.40% | 707 |
| Jan 30, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.39% | 250 |
| Jan 29, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.30% | 396 |
| Jan 28, 2025 | 30.75 | 30.80 | 30.75 | 30.80 | 30.80 | 0.83% | 3,456 |
| Jan 27, 2025 | 30.54 | 30.54 | 30.46 | 30.54 | 30.54 | -1.34% | 9,755 |
| Jan 24, 2025 | 31.02 | 31.02 | 30.96 | 30.96 | 30.96 | -0.18% | 759 |
| Jan 23, 2025 | 31.00 | 31.01 | 31.00 | 31.01 | 31.01 | 0.36% | 364 |
| Jan 22, 2025 | 30.93 | 30.93 | 30.90 | 30.90 | 30.90 | 0.49% | 573 |
| Jan 21, 2025 | 30.69 | 30.76 | 30.69 | 30.75 | 30.75 | 0.54% | 623 |