TrueShares Structured Outcome (May) ETF (MAYZ)
BATS: MAYZ · Real-Time Price · USD
31.00
+0.32 (1.05%)
Dec 20, 2024, 2:03 PM EST - Market closed
MAYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.64 | 31.01 | 30.64 | 30.88 | 30.88 | 0.66% | 4,910 |
| Dec 19, 2024 | 30.77 | 30.77 | 30.68 | 30.68 | 30.68 | -0.20% | 299 |
| Dec 18, 2024 | 31.49 | 31.49 | 30.74 | 30.74 | 30.74 | -2.33% | 2,246 |
| Dec 17, 2024 | 31.41 | 31.47 | 31.41 | 31.47 | 31.47 | -0.10% | 872 |
| Dec 16, 2024 | 31.52 | 31.52 | 31.50 | 31.50 | 31.50 | 0.31% | 1,312 |
| Dec 13, 2024 | 31.29 | 31.40 | 31.29 | 31.40 | 31.40 | - | 793 |
| Dec 12, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.39% | 292 |
| Dec 11, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.67% | 525 |
| Dec 10, 2024 | 31.44 | 31.44 | 31.32 | 31.32 | 31.32 | -0.23% | 544 |
| Dec 9, 2024 | 31.40 | 31.40 | 31.39 | 31.39 | 31.39 | -0.47% | 392 |
| Dec 6, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.19% | 449 |
| Dec 5, 2024 | 31.54 | 31.54 | 31.48 | 31.48 | 31.48 | -0.13% | 830 |
| Dec 4, 2024 | 31.41 | 31.56 | 31.41 | 31.52 | 31.52 | 0.44% | 1,068 |
| Dec 3, 2024 | 31.36 | 31.38 | 31.36 | 31.38 | 31.38 | 0.11% | 396 |
| Dec 2, 2024 | 31.33 | 31.37 | 31.33 | 31.34 | 31.34 | 0.11% | 127,934 |
| Nov 29, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.51% | - |
| Nov 27, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.32% | 12 |
| Nov 26, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.54% | 12 |
| Nov 25, 2024 | 31.13 | 31.13 | 31.04 | 31.08 | 31.08 | 0.23% | 568 |
| Nov 22, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.18% | - |
| Nov 21, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.44% | - |
| Nov 20, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.01% | 208 |
| Nov 19, 2024 | 30.80 | 30.82 | 30.80 | 30.82 | 30.82 | 0.31% | 208 |
| Nov 18, 2024 | 30.70 | 30.72 | 30.67 | 30.72 | 30.72 | 0.22% | 433 |
| Nov 15, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.92% | 250 |
| Nov 14, 2024 | 30.95 | 30.95 | 30.94 | 30.94 | 30.94 | -0.45% | 250 |
| Nov 13, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.05% | 31 |
| Nov 12, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.23% | 31 |
| Nov 11, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.06% | - |
| Nov 8, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.32% | 7 |
| Nov 7, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.54% | 7 |
| Nov 6, 2024 | 30.79 | 30.86 | 30.77 | 30.86 | 30.86 | 1.97% | 1,007 |
| Nov 5, 2024 | 30.15 | 30.26 | 30.15 | 30.26 | 30.26 | 0.89% | 107 |
| Nov 4, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.18% | 8 |
| Nov 1, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.13% | - |
| Oct 31, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.28% | 10 |
| Oct 30, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.24% | 10 |
| Oct 29, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.12% | 9 |
| Oct 28, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.25% | 9 |
| Oct 25, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.09% | - |
| Oct 24, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.20% | 152 |
| Oct 23, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.73% | 152 |
| Oct 22, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.08% | - |
| Oct 21, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.19% | - |
| Oct 18, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.28% | - |
| Oct 17, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - | - |
| Oct 16, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.36% | - |
| Oct 15, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.62% | - |
| Oct 14, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.62% | - |
| Oct 11, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.40% | - |
| Oct 10, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.17% | - |
| Oct 9, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.56% | - |
| Oct 8, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.70% | - |
| Oct 7, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.56% | - |
| Oct 4, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.55% | 4 |
| Oct 3, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.18% | 4 |
| Oct 2, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.01% | - |
| Oct 1, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.57% | - |
| Sep 30, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.19% | - |
| Sep 27, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.07% | 25 |
| Sep 26, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.36% | 25 |
| Sep 25, 2024 | 30.09 | 30.09 | 30.02 | 30.02 | 30.02 | -0.12% | 225 |
| Sep 24, 2024 | 30.00 | 30.08 | 30.00 | 30.06 | 30.06 | 0.18% | 5,466 |
| Sep 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.20% | 78 |
| Sep 20, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.14% | 78 |
| Sep 19, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.09% | 7,031 |
| Sep 18, 2024 | 29.69 | 29.69 | 29.66 | 29.66 | 29.66 | -0.06% | 7,031 |
| Sep 17, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.01% | - |
| Sep 16, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.10% | - |
| Sep 13, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.58% | - |
| Sep 12, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.41% | - |
| Sep 11, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.77% | - |
| Sep 10, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.38% | - |
| Sep 9, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.81% | - |
| Sep 6, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -1.14% | 10 |
| Sep 5, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.29% | - |
| Sep 4, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.01% | - |
| Sep 3, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.62% | - |
| Aug 30, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.75% | 25 |
| Aug 29, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.08% | 25 |
| Aug 28, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.35% | - |
| Aug 27, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.17% | - |
| Aug 26, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.17% | - |
| Aug 23, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.79% | 76 |
| Aug 22, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.62% | 5 |
| Aug 21, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.20% | 1 |
| Aug 20, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.02% | 86 |
| Aug 19, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.67% | 109 |
| Aug 16, 2024 | 29.27 | 29.28 | 29.27 | 29.28 | 29.28 | 0.23% | 100 |
| Aug 15, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1.07% | - |
| Aug 14, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.35% | - |
| Aug 13, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.28% | - |
| Aug 12, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.04% | - |
| Aug 9, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.43% | - |
| Aug 8, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 1.48% | 62 |
| Aug 7, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.61% | 62 |
| Aug 6, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.00% | - |
| Aug 5, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -2.41% | - |
| Aug 2, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.32% | - |
| Aug 1, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.08% | - |