TrueShares Structured Outcome (May) ETF (MAYZ)
BATS: MAYZ · Real-Time Price · USD
28.51
+1.15 (4.19%)
Apr 24, 2025, 4:00 PM EDT - Market closed

MAYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202528.5128.5128.5128.5128.511.48%574
Apr 23, 202528.0928.0928.0928.0928.091.17%599
Apr 22, 202527.6527.7727.6527.7727.771.49%1,558
Apr 21, 202527.6527.6527.2227.3627.36-1.43%708
Apr 17, 202527.7727.8927.7627.7627.76-496
Apr 16, 202527.8728.0627.7627.7627.76-1.56%1,089
Apr 15, 202528.3928.3928.1528.2028.20-0.21%736
Apr 14, 202528.3328.3328.2628.2628.260.41%396
Apr 11, 202527.6928.1427.6928.1428.141.16%639
Apr 10, 202527.8227.8227.8227.8227.82-2.18%387
Apr 9, 202527.2828.4427.2828.4428.446.08%883
Apr 8, 202527.3427.3426.8126.8126.81-0.38%811
Apr 7, 202526.5827.3226.5826.9126.91-0.92%2,365
Apr 4, 202527.6427.6427.1627.1627.16-3.93%878
Apr 3, 202528.2728.2728.2728.2728.27-3.44%466
Apr 2, 202529.2629.2829.2129.2829.280.81%744
Apr 1, 202529.0829.1528.8129.0429.04-35,575
Mar 31, 202528.7429.0428.7429.0429.040.43%628
Mar 28, 202528.8728.9228.8728.9228.92-1.49%481
Mar 27, 202529.3529.3529.3529.3529.35-0.21%542
Mar 26, 202529.6429.6429.4129.4129.41-0.84%1,121
Mar 25, 202529.7429.7429.6629.6629.660.08%568
Mar 24, 202529.6129.6429.5529.6429.641.40%1,130
Mar 21, 202529.1029.2329.1029.2329.23-1,268
Mar 20, 202529.4229.4229.2329.2329.23-0.17%738
Mar 19, 202529.2629.2829.1529.2829.280.69%1,576
Mar 18, 202529.0829.0829.0829.0829.08-0.77%525
Mar 17, 202529.1929.3029.1929.3029.300.47%392
Mar 14, 202528.9329.1628.9129.1629.161.59%1,159
Mar 13, 202528.7128.7328.7128.7128.71-1.07%696
Mar 12, 202529.0229.0728.9929.0229.020.28%1,446
Mar 11, 202529.0729.0828.9428.9428.94-0.46%939
Mar 10, 202529.3229.3228.9529.0729.07-2.04%802
Mar 7, 202529.5929.6829.3829.6829.680.45%919
Mar 6, 202529.5429.5429.5429.5429.54-1.35%569
Mar 5, 202529.7529.9529.6629.9529.950.86%898
Mar 4, 202529.5729.7529.5729.6929.69-1.15%920
Mar 3, 202530.3330.3329.9930.0430.04-1.06%8,937
Feb 28, 202530.1330.3630.1330.3630.361.12%460
Feb 27, 202530.4130.4230.0330.0330.03-1.17%1,363
Feb 26, 202530.6130.6130.3830.3830.38-0.01%652
Feb 25, 202530.4030.4030.3930.3930.39-0.40%507
Feb 24, 202530.5930.5930.5130.5130.51-0.37%555
Feb 21, 202530.9730.9730.6230.6230.62-1.34%1,740
Feb 20, 202530.8831.0630.8831.0331.03-0.31%673
Feb 19, 202531.0331.1331.0331.1331.130.31%802
Feb 18, 202530.9431.0430.9431.0331.030.09%958
Feb 14, 202531.0031.0131.0031.0131.010.04%453
Feb 13, 202530.8730.9930.8430.9930.990.73%656
Feb 12, 202530.6430.7730.6430.7730.77-0.17%868