TrueShares Structured Outcome (March) ETF (MARZ)

MARZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	33.73	33.78	33.73	33.78	33.78	-0.29%	201
Aug 14, 2025	33.84	33.88	33.77	33.88	33.88	0.07%	925
Aug 13, 2025	33.81	33.85	33.81	33.85	33.85	0.28%	386
Aug 12, 2025	33.76	33.76	33.76	33.76	33.76	0.90%	19
Aug 11, 2025	33.48	33.48	33.46	33.46	33.46	-0.18%	388
Aug 8, 2025	33.58	33.58	33.52	33.52	33.52	0.65%	390
Aug 7, 2025	33.41	33.41	33.20	33.30	33.30	-0.11%	1,334
Aug 6, 2025	33.40	33.41	33.34	33.34	33.34	0.55%	271
Aug 5, 2025	33.12	33.25	33.12	33.15	33.15	-0.35%	4,420
Aug 4, 2025	33.24	33.27	33.24	33.27	33.27	1.13%	858
Aug 1, 2025	32.96	32.97	32.86	32.90	32.90	-1.13%	167,632
Jul 31, 2025	33.27	33.27	33.27	33.27	33.27	-0.39%	131
Jul 30, 2025	33.40	33.40	33.40	33.40	33.40	0.01%	206
Jul 29, 2025	33.48	33.48	33.40	33.40	33.40	-0.30%	789
Jul 28, 2025	33.48	33.50	33.48	33.50	33.50	-0.04%	139
Jul 25, 2025	33.51	33.51	33.44	33.51	33.51	0.26%	393
Jul 24, 2025	33.43	33.43	33.43	33.43	33.43	0.17%	104
Jul 23, 2025	33.27	33.37	33.26	33.37	33.37	0.61%	2,064
Jul 22, 2025	33.09	33.17	33.08	33.17	33.17	-	3,577
Jul 21, 2025	33.24	33.24	33.17	33.17	33.17	0.11%	2,100
Jul 18, 2025	33.13	33.13	33.13	33.13	33.13	0.10%	97
Jul 17, 2025	33.03	33.11	33.03	33.10	33.10	0.31%	4,294
Jul 16, 2025	32.93	33.00	32.93	33.00	33.00	0.18%	335
Jul 15, 2025	32.91	32.94	32.91	32.94	32.94	-0.27%	492
Jul 14, 2025	33.08	33.08	32.96	33.03	33.03	0.14%	790
Jul 11, 2025	32.96	32.99	32.96	32.99	32.99	-0.24%	153
Jul 10, 2025	33.01	33.06	33.01	33.06	33.06	0.19%	2,449
Jul 9, 2025	33.00	33.00	33.00	33.00	33.00	0.46%	122
Jul 8, 2025	32.85	32.85	32.85	32.85	32.85	0.08%	232
Jul 7, 2025	32.79	32.82	32.75	32.82	32.82	-0.72%	757
Jul 3, 2025	33.10	33.10	33.06	33.06	33.06	0.76%	4,095
Jul 2, 2025	32.75	32.81	32.75	32.81	32.81	0.37%	864
Jul 1, 2025	32.60	32.70	32.56	32.69	32.69	-0.22%	84,940
Jun 30, 2025	32.71	32.76	32.71	32.76	32.76	0.52%	347
Jun 27, 2025	32.54	32.59	32.54	32.59	32.59	0.41%	1,763
Jun 26, 2025	32.46	32.46	32.46	32.46	32.46	0.59%	130
Jun 25, 2025	32.27	32.27	32.27	32.27	32.27	-0.01%	59
Jun 24, 2025	32.20	32.27	32.20	32.27	32.27	0.90%	341
Jun 23, 2025	31.77	31.98	31.72	31.98	31.98	0.74%	465
Jun 20, 2025	31.87	31.87	31.75	31.75	31.75	-0.10%	549
Jun 18, 2025	31.88	31.88	31.78	31.78	31.78	-0.05%	556
Jun 17, 2025	31.92	31.92	31.80	31.80	31.80	-0.66%	720
Jun 16, 2025	32.00	32.01	32.00	32.01	32.01	0.73%	597
Jun 13, 2025	31.92	32.04	31.78	31.78	31.78	-0.82%	577
Jun 12, 2025	32.04	32.04	32.04	32.04	32.04	0.24%	72
Jun 11, 2025	32.05	32.15	31.96	31.96	31.96	-0.19%	1,098
Jun 10, 2025	32.03	32.03	32.03	32.03	32.03	0.38%	191
Jun 9, 2025	31.95	31.95	31.84	31.91	31.91	0.06%	452
Jun 6, 2025	31.85	31.95	31.85	31.89	31.89	0.83%	1,367
Jun 5, 2025	31.69	31.88	31.62	31.62	31.62	-0.47%	1,916

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.