Skip to main content
IC
TrueShares Structured Outcome (May) ETF (MAYZ)
BATS: MAYZ · Real-Time Price · USD
30.17
+0.12 (0.40%)
At close: May 13, 2025, 4:00 PM
30.17
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT

MAYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202530.1730.1730.1730.1730.170.40%8
May 12, 202529.8730.0529.8730.0530.052.85%301
May 9, 202529.2529.2529.2229.2229.22-0.10%110
May 8, 202529.2429.2429.2429.2429.240.53%177
May 7, 202529.0529.0929.0129.0929.090.22%985
May 6, 202529.0429.1029.0129.0329.03-0.57%148,323
May 5, 202529.1729.1929.1729.1929.19-0.45%628
May 2, 202529.2729.4229.2629.3329.331.04%1,699
May 1, 202529.1329.1929.0229.0229.020.54%11,264
Apr 30, 202528.6028.8728.6028.8728.870.13%421
Apr 29, 202528.8328.8328.8328.8328.830.44%475
Apr 28, 202528.7028.7028.4828.7028.700.21%691
Apr 25, 202528.5328.6728.5328.6428.640.48%626
Apr 24, 202528.5128.5128.5128.5128.511.48%574
Apr 23, 202528.0928.0928.0928.0928.091.17%599
Apr 22, 202527.6527.7727.6527.7727.771.49%1,558
Apr 21, 202527.6527.6527.2227.3627.36-1.43%708
Apr 17, 202527.7727.8927.7627.7627.76-496
Apr 16, 202527.8728.0627.7627.7627.76-1.56%1,089
Apr 15, 202528.3928.3928.1528.2028.20-0.21%736
Apr 14, 202528.3328.3328.2628.2628.260.41%396
Apr 11, 202527.6928.1427.6928.1428.141.16%639
Apr 10, 202527.8227.8227.8227.8227.82-2.18%387
Apr 9, 202527.2828.4427.2828.4428.446.08%883
Apr 8, 202527.3427.3426.8126.8126.81-0.38%811
Apr 7, 202526.5827.3226.5826.9126.91-0.92%2,365
Apr 4, 202527.6427.6427.1627.1627.16-3.93%878
Apr 3, 202528.2728.2728.2728.2728.27-3.44%466
Apr 2, 202529.2629.2829.2129.2829.280.81%744
Apr 1, 202529.0829.1528.8129.0429.04-35,575
Mar 31, 202528.7429.0428.7429.0429.040.43%628
Mar 28, 202528.8728.9228.8728.9228.92-1.49%481
Mar 27, 202529.3529.3529.3529.3529.35-0.21%542
Mar 26, 202529.6429.6429.4129.4129.41-0.84%1,121
Mar 25, 202529.7429.7429.6629.6629.660.08%568
Mar 24, 202529.6129.6429.5529.6429.641.40%1,130
Mar 21, 202529.1029.2329.1029.2329.23-1,268
Mar 20, 202529.4229.4229.2329.2329.23-0.17%738
Mar 19, 202529.2629.2829.1529.2829.280.69%1,576
Mar 18, 202529.0829.0829.0829.0829.08-0.77%525
Mar 17, 202529.1929.3029.1929.3029.300.47%392
Mar 14, 202528.9329.1628.9129.1629.161.59%1,159
Mar 13, 202528.7128.7328.7128.7128.71-1.07%696
Mar 12, 202529.0229.0728.9929.0229.020.28%1,446
Mar 11, 202529.0729.0828.9428.9428.94-0.46%939
Mar 10, 202529.3229.3228.9529.0729.07-2.04%802
Mar 7, 202529.5929.6829.3829.6829.680.45%919
Mar 6, 202529.5429.5429.5429.5429.54-1.35%569
Mar 5, 202529.7529.9529.6629.9529.950.86%898
Mar 4, 202529.5729.7529.5729.6929.69-1.15%920