TrueShares Structured Outcome (May) ETF (MAYZ)

BATS: MAYZ · Real-Time Price · USD

37.23

+0.20 (0.55%)

At close: Aug 13, 2026, 4:00 PM EDT

37.23

0.00 (0.00%)

After-hours: Aug 13, 2026, 4:10 PM EDT

MAYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	37.02	37.27	37.02	37.02	-	-	129
Aug 12, 2026	37.02	37.02	37.02	37.02	37.02	0.22%	8
Aug 11, 2026	37.04	37.04	36.94	36.94	36.94	-0.28%	573
Aug 10, 2026	37.00	37.05	36.99	37.05	37.05	-0.05%	2,328
Aug 7, 2026	37.07	37.07	37.07	37.07	37.07	0.48%	696
Aug 6, 2026	36.89	36.89	36.89	36.89	36.89	-0.26%	8
Aug 5, 2026	36.99	36.99	36.99	36.99	36.99	-0.06%	78
Aug 4, 2026	37.08	37.09	37.01	37.01	37.01	1.47%	2,642
Aug 3, 2026	36.36	36.49	36.36	36.48	36.48	1.06%	14,569
Jul 31, 2026	35.89	36.10	35.89	36.10	36.09	0.72%	520
Jul 30, 2026	35.84	35.84	35.84	35.84	35.84	1.18%	9
Jul 29, 2026	35.42	35.42	35.42	35.42	35.42	-1.18%	122
Jul 28, 2026	35.71	35.84	35.71	35.84	35.84	0.24%	1,133
Jul 27, 2026	35.72	35.75	35.70	35.75	35.75	0.08%	394
Jul 24, 2026	35.85	35.85	35.72	35.72	35.72	0.06%	114
Jul 23, 2026	35.70	35.70	35.70	35.70	35.70	-1.10%	81
Jul 22, 2026	36.13	36.13	36.10	36.10	36.10	-0.07%	983
Jul 21, 2026	36.03	36.12	36.03	36.12	36.12	0.67%	777
Jul 20, 2026	35.89	35.89	35.88	35.88	35.88	-0.16%	683
Jul 17, 2026	36.04	36.04	35.94	35.94	35.94	-0.76%	447
Jul 16, 2026	36.21	36.21	36.21	36.21	36.21	-0.43%	28
Jul 15, 2026	36.37	36.37	36.37	36.37	36.37	0.24%	93
Jul 14, 2026	36.29	36.29	36.29	36.29	36.29	0.37%	50
Jul 13, 2026	36.15	36.15	36.15	36.15	36.15	-0.67%	103
Jul 10, 2026	36.19	36.39	36.19	36.39	36.39	0.50%	244
Jul 9, 2026	36.21	36.21	36.21	36.21	36.21	0.54%	9
Jul 8, 2026	36.02	36.02	36.02	36.02	36.02	-0.28%	176
Jul 7, 2026	36.11	36.12	36.11	36.12	36.12	-0.36%	109
Jul 6, 2026	36.25	36.25	36.25	36.25	36.25	0.66%	93
Jul 2, 2026	36.23	36.23	35.85	36.01	36.01	-0.10%	4,661
Jul 1, 2026	36.11	36.13	36.05	36.05	36.05	-0.23%	86,244
Jun 30, 2026	35.98	36.13	35.98	36.13	36.13	0.71%	733
Jun 29, 2026	35.87	35.87	35.87	35.87	35.87	0.85%	110
Jun 26, 2026	35.64	35.64	35.57	35.57	35.57	-0.06%	538
Jun 25, 2026	35.52	35.59	35.52	35.59	35.59	-	2,983
Jun 24, 2026	35.70	35.70	35.59	35.59	35.59	-0.22%	443
Jun 23, 2026	35.77	35.77	35.62	35.67	35.67	-1.01%	2,025
Jun 22, 2026	36.07	36.07	36.04	36.04	36.04	-0.29%	707
Jun 18, 2026	36.14	36.14	36.14	36.14	36.14	0.85%	2
Jun 17, 2026	36.19	36.19	35.84	35.84	35.84	-0.97%	3,094
Jun 16, 2026	36.19	36.19	36.19	36.19	36.19	-0.32%	2
Jun 15, 2026	36.31	36.31	36.31	36.31	36.31	1.30%	154
Jun 12, 2026	35.91	35.91	35.84	35.84	35.84	0.40%	1,181
Jun 11, 2026	35.56	35.70	35.56	35.70	35.70	1.19%	2,175
Jun 10, 2026	35.28	35.28	35.28	35.28	35.28	-0.93%	1,242
Jun 9, 2026	35.39	35.61	35.39	35.61	35.61	-0.31%	1,684
Jun 8, 2026	35.72	35.72	35.72	35.72	35.72	-	2
Jun 5, 2026	36.13	36.13	35.72	35.72	35.72	-2.00%	40,706
Jun 4, 2026	36.27	36.50	36.27	36.45	36.45	0.29%	31,929
Jun 3, 2026	36.39	36.39	36.34	36.34	36.34	-0.45%	1,032