TrueShares Structured Outcome (May) ETF (MAYZ)
BATS: MAYZ · Real-Time Price · USD
32.53
-0.11 (-0.35%)
At close: Aug 15, 2025, 4:00 PM
32.53
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
MAYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -0.35% | 102 |
| Aug 14, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.17% | 120 |
| Aug 13, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.28% | 55 |
| Aug 12, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.98% | 27 |
| Aug 11, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.23% | 52 |
| Aug 8, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.68% | 5 |
| Aug 7, 2025 | 32.15 | 32.16 | 32.04 | 32.04 | 32.04 | -0.10% | 310 |
| Aug 6, 2025 | 31.97 | 32.07 | 31.97 | 32.07 | 32.07 | 0.60% | 106 |
| Aug 5, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.42% | 5 |
| Aug 4, 2025 | 31.89 | 32.02 | 31.89 | 32.02 | 32.02 | 1.12% | 2,179 |
| Aug 1, 2025 | 31.75 | 31.76 | 31.47 | 31.66 | 31.66 | -1.19% | 175,210 |
| Jul 31, 2025 | 32.30 | 32.30 | 32.04 | 32.04 | 32.04 | -0.32% | 110 |
| Jul 30, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.04% | 9 |
| Jul 29, 2025 | 32.23 | 32.23 | 32.16 | 32.16 | 32.16 | -0.27% | 6,736 |
| Jul 28, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.08% | 3 |
| Jul 25, 2025 | 32.34 | 32.34 | 32.22 | 32.27 | 32.27 | 0.32% | 295 |
| Jul 24, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.17% | 5 |
| Jul 23, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.55% | 86 |
| Jul 22, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - | 3 |
| Jul 21, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.24% | 3 |
| Jul 18, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.04% | 3 |
| Jul 17, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.41% | 43 |
| Jul 16, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.20% | 3 |
| Jul 15, 2025 | 31.72 | 31.72 | 31.66 | 31.66 | 31.66 | -0.29% | 447 |
| Jul 14, 2025 | 31.74 | 31.75 | 31.74 | 31.75 | 31.75 | 0.14% | 134 |
| Jul 11, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.25% | 3 |
| Jul 10, 2025 | 31.78 | 31.82 | 31.74 | 31.78 | 31.78 | 0.21% | 3,132 |
| Jul 9, 2025 | 31.61 | 31.72 | 31.60 | 31.72 | 31.72 | 0.48% | 2,371 |
| Jul 8, 2025 | 31.60 | 31.60 | 31.57 | 31.57 | 31.57 | -0.01% | 157 |
| Jul 7, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.60% | 22 |
| Jul 3, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.63% | 5 |
| Jul 2, 2025 | 31.53 | 31.56 | 31.53 | 31.56 | 31.56 | 0.34% | 127 |
| Jul 1, 2025 | 31.48 | 31.54 | 31.45 | 31.45 | 31.45 | -0.11% | 84,148 |
| Jun 30, 2025 | 31.40 | 31.49 | 31.33 | 31.49 | 31.49 | 0.44% | 431 |
| Jun 27, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.35% | 100 |
| 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 |