TrueShares Structured Outcome (March) ETF (MARZ)
BATS: MARZ · Real-Time Price · USD
31.43
+0.21 (0.66%)
May 13, 2025, 4:00 PM - Market closed
MARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 31.38 | 31.51 | 31.38 | 31.43 | 31.43 | 0.66% | 555 |
| May 12, 2025 | 31.11 | 31.22 | 31.11 | 31.22 | 31.22 | 2.42% | 311 |
| May 9, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.13% | 295 |
| May 8, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.48% | 184 |
| May 7, 2025 | 30.33 | 30.38 | 30.33 | 30.38 | 30.38 | 0.22% | 4,883 |
| May 6, 2025 | 30.41 | 30.41 | 30.29 | 30.31 | 30.31 | -0.47% | 397,691 |
| May 5, 2025 | 30.47 | 30.60 | 30.46 | 30.46 | 30.46 | -0.47% | 4,908 |
| May 2, 2025 | 30.62 | 30.62 | 30.50 | 30.60 | 30.60 | 1.36% | 1,258 |
| May 1, 2025 | 30.41 | 30.41 | 30.19 | 30.19 | 30.19 | 0.11% | 47,067 |
| Apr 30, 2025 | 29.72 | 30.16 | 29.72 | 30.16 | 30.16 | 0.11% | 1,489 |
| Apr 29, 2025 | 30.10 | 30.13 | 29.98 | 30.13 | 30.13 | 0.38% | 1,018 |
| Apr 28, 2025 | 29.98 | 30.01 | 29.82 | 30.01 | 30.01 | 0.14% | 2,035 |
| Apr 25, 2025 | 29.82 | 30.01 | 29.70 | 29.97 | 29.97 | 0.43% | 2,068 |
| Apr 24, 2025 | 29.63 | 29.84 | 29.57 | 29.84 | 29.84 | 1.42% | 2,036 |
| Apr 23, 2025 | 29.52 | 29.81 | 29.36 | 29.43 | 29.43 | 1.30% | 3,144 |
| Apr 22, 2025 | 29.01 | 29.05 | 28.91 | 29.05 | 29.05 | 1.90% | 1,889 |
| Apr 21, 2025 | 28.44 | 28.51 | 28.37 | 28.51 | 28.51 | -1.71% | 1,225 |
| Apr 17, 2025 | 29.13 | 29.13 | 29.00 | 29.00 | 29.00 | 0.17% | 682 |
| Apr 16, 2025 | 29.19 | 29.19 | 28.95 | 28.95 | 28.95 | -1.69% | 1,166 |
| Apr 15, 2025 | 29.59 | 29.59 | 29.38 | 29.45 | 29.45 | -0.08% | 2,433 |
| Apr 14, 2025 | 29.61 | 29.61 | 29.39 | 29.47 | 29.47 | 0.80% | 1,635 |
| Apr 11, 2025 | 28.77 | 29.24 | 28.44 | 29.24 | 29.24 | 1.29% | 1,946 |
| Apr 10, 2025 | 28.52 | 28.87 | 28.52 | 28.87 | 28.87 | -2.75% | 1,437 |
| Apr 9, 2025 | 29.42 | 29.86 | 29.42 | 29.68 | 29.68 | 7.18% | 1,239 |
| Apr 8, 2025 | 28.91 | 28.95 | 27.40 | 27.70 | 27.70 | -0.81% | 8,397 |
| Apr 7, 2025 | 27.41 | 28.26 | 27.41 | 27.92 | 27.92 | -0.83% | 4,149 |
| Apr 4, 2025 | 28.65 | 28.78 | 28.16 | 28.16 | 28.16 | -4.48% | 2,773 |
| Apr 3, 2025 | 29.74 | 29.81 | 29.48 | 29.48 | 29.48 | -3.64% | 5,588 |
| Apr 2, 2025 | 30.47 | 30.64 | 30.40 | 30.59 | 30.59 | 0.76% | 3,988 |
| Apr 1, 2025 | 30.34 | 30.41 | 30.18 | 30.36 | 30.36 | 0.13% | 8,456 |
| Mar 31, 2025 | 30.09 | 30.32 | 30.09 | 30.32 | 30.32 | 0.24% | 1,229 |
| Mar 28, 2025 | 30.42 | 30.45 | 30.25 | 30.25 | 30.25 | -1.45% | 1,033 |
| Mar 27, 2025 | 30.74 | 30.74 | 30.69 | 30.69 | 30.69 | -0.21% | 1,369 |
| Mar 26, 2025 | 30.88 | 30.88 | 30.68 | 30.76 | 30.76 | -0.78% | 1,968 |
| Mar 25, 2025 | 30.97 | 31.00 | 30.97 | 31.00 | 31.00 | 0.05% | 847 |
| Mar 24, 2025 | 30.85 | 31.03 | 30.85 | 30.98 | 30.98 | 1.38% | 1,387 |
| Mar 21, 2025 | 30.33 | 30.56 | 30.33 | 30.56 | 30.56 | - | 1,310 |
| Mar 20, 2025 | 30.77 | 30.77 | 30.52 | 30.56 | 30.56 | -0.13% | 1,323 |
| Mar 19, 2025 | 30.54 | 30.70 | 30.47 | 30.60 | 30.60 | 0.77% | 1,316 |
| Mar 18, 2025 | 30.33 | 30.36 | 30.28 | 30.36 | 30.36 | -0.90% | 697 |
| Mar 17, 2025 | 30.60 | 30.69 | 30.49 | 30.64 | 30.64 | 0.55% | 5,494 |
| Mar 14, 2025 | 30.23 | 30.47 | 30.16 | 30.47 | 30.47 | 1.65% | 2,375 |
| Mar 13, 2025 | 30.22 | 30.22 | 29.96 | 29.97 | 29.97 | -1.04% | 1,641 |
| Mar 12, 2025 | 30.33 | 30.43 | 30.21 | 30.29 | 30.29 | 0.29% | 4,363 |
| Mar 11, 2025 | 30.23 | 30.33 | 30.10 | 30.20 | 30.20 | -0.39% | 4,222 |
| Mar 10, 2025 | 30.50 | 30.50 | 30.26 | 30.32 | 30.32 | -2.00% | 1,017 |
| Mar 7, 2025 | 30.79 | 30.96 | 30.63 | 30.94 | 30.94 | 0.41% | 2,409 |
| Mar 6, 2025 | 30.89 | 31.00 | 30.77 | 30.82 | 30.82 | -1.38% | 2,462 |
| Mar 5, 2025 | 31.02 | 31.25 | 30.94 | 31.25 | 31.25 | 0.93% | 2,520 |
| Mar 4, 2025 | 30.87 | 31.27 | 30.82 | 30.96 | 30.96 | -1.22% | 9,196 |