TrueShares Structured Outcome (May) ETF (MAYZ)
BATS: MAYZ · Real-Time Price · USD
31.24
0.00 (0.00%)
Jun 26, 2025, 4:00 PM - Market open
MAYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 31.19 | 31.24 | 31.19 | 31.24 | 31.24 | 0.73% | 100 |
| Jun 25, 2025 | 30.96 | 31.02 | 30.96 | 31.02 | 31.02 | -0.01% | 142 |
| Jun 24, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.89% | 8 |
| Jun 23, 2025 | 30.48 | 30.75 | 30.48 | 30.75 | 30.75 | 0.82% | 116 |
| Jun 20, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.21% | 91 |
| Jun 18, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.03% | 43 |
| Jun 17, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.67% | 1 |
| Jun 16, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.79% | - |
| Jun 13, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.93% | 16 |
| Jun 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.27% | 16 |
| Jun 11, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.22% | - |
| Jun 10, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.40% | 2 |
| Jun 9, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.05% | 2 |
| Jun 6, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.86% | 53 |
| Jun 5, 2025 | 30.58 | 30.58 | 30.38 | 30.39 | 30.39 | -0.47% | 348 |
| Jun 4, 2025 | 30.59 | 30.66 | 30.51 | 30.53 | 30.53 | 0.09% | 4,423 |
| Jun 3, 2025 | 30.36 | 30.52 | 30.36 | 30.51 | 30.51 | 0.47% | 5,306 |
| Jun 2, 2025 | 30.29 | 30.40 | 30.19 | 30.36 | 30.36 | 0.38% | 32,500 |
| May 30, 2025 | 30.22 | 30.25 | 30.22 | 30.25 | 30.25 | -0.09% | 244 |
| May 29, 2025 | 30.33 | 30.33 | 30.28 | 30.28 | 30.28 | 0.35% | 436 |
| May 28, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.44% | 230 |
| May 27, 2025 | 30.14 | 30.31 | 30.14 | 30.31 | 30.31 | 1.57% | 230 |
| May 23, 2025 | 29.82 | 29.84 | 29.82 | 29.84 | 29.84 | -0.55% | 108 |
| May 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.07% | 143 |
| May 21, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -1.21% | 38 |
| May 20, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.29% | 5 |
| May 19, 2025 | 30.42 | 30.48 | 30.42 | 30.48 | 30.48 | 0.07% | 877 |
| May 16, 2025 | 30.35 | 30.46 | 30.35 | 30.46 | 30.46 | 0.57% | 522 |
| May 15, 2025 | 30.27 | 30.37 | 30.25 | 30.29 | 30.29 | 0.32% | 4,411 |
| May 14, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.06% | 130 |
| May 13, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.40% | 8 |
| May 12, 2025 | 29.87 | 30.05 | 29.87 | 30.05 | 30.05 | 2.85% | 301 |
| May 9, 2025 | 29.25 | 29.25 | 29.22 | 29.22 | 29.22 | -0.10% | 110 |
| May 8, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.53% | 177 |
| May 7, 2025 | 29.05 | 29.09 | 29.01 | 29.09 | 29.09 | 0.22% | 985 |
| May 6, 2025 | 29.04 | 29.10 | 29.01 | 29.03 | 29.03 | -0.57% | 148,323 |
| May 5, 2025 | 29.17 | 29.19 | 29.17 | 29.19 | 29.19 | -0.45% | 628 |
| May 2, 2025 | 29.27 | 29.42 | 29.26 | 29.33 | 29.33 | 1.04% | 1,699 |
| May 1, 2025 | 29.13 | 29.19 | 29.02 | 29.02 | 29.02 | 0.54% | 11,264 |
| Apr 30, 2025 | 28.60 | 28.87 | 28.60 | 28.87 | 28.87 | 0.13% | 421 |
| Apr 29, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.44% | 475 |
| Apr 28, 2025 | 28.70 | 28.70 | 28.48 | 28.70 | 28.70 | 0.21% | 691 |
| Apr 25, 2025 | 28.53 | 28.67 | 28.53 | 28.64 | 28.64 | 0.48% | 626 |
| Apr 24, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1.48% | 574 |
| Apr 23, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.17% | 599 |
| Apr 22, 2025 | 27.65 | 27.77 | 27.65 | 27.77 | 27.77 | 1.49% | 1,558 |
| Apr 21, 2025 | 27.65 | 27.65 | 27.22 | 27.36 | 27.36 | -1.43% | 708 |
| Apr 17, 2025 | 27.77 | 27.89 | 27.76 | 27.76 | 27.76 | - | 496 |
| Apr 16, 2025 | 27.87 | 28.06 | 27.76 | 27.76 | 27.76 | -1.56% | 1,089 |
| Apr 15, 2025 | 28.39 | 28.39 | 28.15 | 28.20 | 28.20 | -0.21% | 736 |