TrueShares Structured Outcome (May) ETF (MAYZ)
BATS: MAYZ · Real-Time Price · USD
32.04
-0.10 (-0.31%)
Jul 31, 2025, 4:00 PM - Market closed

Avangrid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202532.3032.3032.0432.0432.04-0.32%110
Jul 30, 202532.1432.1432.1432.1432.14-0.04%9
Jul 29, 202532.2332.2332.1632.1632.16-0.27%6,736
Jul 28, 202532.2432.2432.2432.2432.24-0.08%3
Jul 25, 202532.3432.3432.2232.2732.270.32%295
Jul 24, 202532.1732.1732.1732.1732.170.17%5
Jul 23, 202532.1132.1132.1132.1132.110.55%86
Jul 22, 202531.9431.9431.9431.9431.94-3
Jul 21, 202531.9431.9431.9431.9431.940.24%3
Jul 18, 202531.8631.8631.8631.8631.860.04%3
Jul 17, 202531.8531.8531.8531.8531.850.41%43
Jul 16, 202531.7231.7231.7231.7231.720.20%3
Jul 15, 202531.7231.7231.6631.6631.66-0.29%447
Jul 14, 202531.7431.7531.7431.7531.750.14%134
Jul 11, 202531.7031.7031.7031.7031.70-0.25%3
Jul 10, 202531.7831.8231.7431.7831.780.21%3,132
Jul 9, 202531.6131.7231.6031.7231.720.48%2,371
Jul 8, 202531.6031.6031.5731.5731.57-0.01%157
Jul 7, 202531.5731.5731.5731.5731.57-0.60%22
Jul 3, 202531.7631.7631.7631.7631.760.63%5
Jul 2, 202531.5331.5631.5331.5631.560.34%127
Jul 1, 202531.4831.5431.4531.4531.45-0.11%84,148
Jun 30, 202531.4031.4931.3331.4931.490.44%431
Jun 27, 202531.3531.3531.3531.3531.350.35%100
Jun 26, 202531.1931.2431.1931.2431.240.73%100
Jun 25, 202530.9631.0230.9631.0231.02-0.01%142
Jun 24, 202531.0231.0231.0231.0231.020.89%8
Jun 23, 202530.4830.7530.4830.7530.750.82%116
Jun 20, 202530.5030.5030.5030.5030.50-0.21%91
Jun 18, 202530.5630.5630.5630.5630.560.03%43
Jun 17, 202530.5530.5530.5530.5530.55-0.67%1
Jun 16, 202530.7630.7630.7630.7630.760.79%-
Jun 13, 202530.5230.5230.5230.5230.52-0.93%16
Jun 12, 202530.8030.8030.8030.8030.800.27%16
Jun 11, 202530.7230.7230.7230.7230.72-0.22%-
Jun 10, 202530.7930.7930.7930.7930.790.40%2
Jun 9, 202530.6630.6630.6630.6630.660.05%2
Jun 6, 202530.6530.6530.6530.6530.650.86%53
Jun 5, 202530.5830.5830.3830.3930.39-0.47%348
Jun 4, 202530.5930.6630.5130.5330.530.09%4,423
Jun 3, 202530.3630.5230.3630.5130.510.47%5,306
Jun 2, 202530.2930.4030.1930.3630.360.38%32,500
May 30, 202530.2230.2530.2230.2530.25-0.09%244
May 29, 202530.3330.3330.2830.2830.280.35%436
May 28, 202530.1730.1730.1730.1730.17-0.44%230
May 27, 202530.1430.3130.1430.3130.311.57%230
May 23, 202529.8229.8429.8229.8429.84-0.55%108
May 22, 202530.0030.0030.0030.0030.00-0.07%143
May 21, 202530.0230.0230.0230.0230.02-1.21%38
May 20, 202530.3930.3930.3930.3930.39-0.29%5