TrueShares Structured Outcome (March) ETF

MARZ
🏛️ usa →
34.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.66 28.66 28.59 28.59 0.0M
2021-12-29 28.75 28.76 28.74 28.74 0.0M
2021-12-27 29.32 29.41 29.32 29.41 0.0M
2021-12-23 29.06 29.10 29.06 29.10 0.0M
2021-12-15 28.99 28.99 28.99 28.99 0.0M
2021-12-13 28.95 28.95 28.84 28.84 0.0M
2021-12-10 28.91 29.02 28.81 29.02 0.0M
2021-12-09 28.81 28.82 28.81 28.82 0.0M
2021-12-02 28.34 28.40 28.34 28.35 0.0M
2021-12-01 28.09 28.09 28.09 28.09 0.0M
2021-11-30 28.40 28.41 28.32 28.32 0.0M
2021-11-29 28.85 28.85 28.79 28.79 0.0M
2021-11-26 28.51 28.51 28.49 28.49 0.0M
2021-11-24 28.77 29.00 28.77 29.00 0.0M
2021-11-23 28.86 28.95 28.75 28.95 0.0M
2021-11-22 29.06 29.06 28.93 28.93 0.0M
2021-11-19 29.00 29.00 28.93 28.98 0.1M
2021-11-18 28.93 28.98 28.93 28.98 0.0M
2021-11-17 28.97 28.99 28.94 28.94 0.0M
2021-11-16 29.00 29.00 29.00 29.00 0.0M
2021-11-12 28.90 28.90 28.90 28.90 0.0M
2021-11-10 28.83 28.84 28.74 28.74 0.0M
2021-11-09 28.90 28.93 28.90 28.93 0.0M
2021-11-08 29.02 29.05 29.01 29.01 0.0M
2021-11-05 28.94 29.01 28.94 28.97 0.0M
2021-11-03 28.61 28.79 28.61 28.79 0.0M
2021-11-02 28.60 28.67 28.60 28.67 0.0M
2021-10-29 28.39 28.52 28.39 28.52 0.0M
2021-10-28 28.34 28.46 28.34 28.46 0.0M
2021-10-25 28.35 28.35 28.29 28.29 0.0M
2021-10-21 28.24 28.24 28.24 28.24 0.0M
2021-10-20 28.17 28.21 28.11 28.12 0.0M
2021-10-08 27.48 27.48 27.48 27.48 0.0M
2021-10-07 27.51 27.51 27.51 27.51 0.0M
2021-10-06 27.07 27.34 27.07 27.34 0.0M
2021-09-29 27.38 27.38 27.31 27.31 0.0M
2021-09-28 27.62 27.62 27.30 27.30 0.0M
2021-09-24 27.70 27.80 27.70 27.80 0.0M
2021-09-22 27.41 27.50 27.41 27.50 0.0M
2021-09-21 27.26 27.32 27.26 27.32 0.0M
2021-09-16 27.89 27.89 27.89 27.89 0.0M
2021-09-10 27.81 27.81 27.81 27.81 0.0M
2021-09-09 28.14 28.15 27.99 27.99 0.0M
2021-09-08 28.07 28.07 28.07 28.07 0.0M
2021-09-07 28.10 28.10 28.10 28.10 0.0M
2021-09-03 28.16 28.18 28.16 28.18 0.0M
2021-09-02 28.19 28.19 28.17 28.17 0.0M
2021-09-01 28.22 28.22 28.12 28.12 0.0M
2021-08-31 28.17 28.17 28.13 28.13 0.0M
2021-08-30 28.17 28.17 28.15 28.15 0.0M
2021-08-27 27.94 28.05 27.94 28.05 0.0M
2021-08-24 27.94 28.02 27.90 27.94 0.0M
2021-08-23 27.92 27.94 27.86 27.86 0.0M
2021-08-20 27.61 27.68 27.59 27.68 0.0M
2021-08-19 27.46 27.47 27.46 27.47 0.0M
2021-08-18 27.70 27.70 27.46 27.46 0.0M
2021-08-17 27.70 27.70 27.69 27.69 0.0M
2021-08-13 27.76 27.77 27.76 27.77 0.0M
2021-08-12 27.64 27.76 27.64 27.76 0.0M
2021-08-11 27.62 27.74 27.62 27.72 0.0M
2021-08-10 27.60 27.63 27.60 27.63 0.0M
2021-08-09 27.63 27.66 27.63 27.66 0.0M
2021-08-06 27.62 27.62 27.62 27.62 0.0M
2021-08-05 27.58 27.58 27.58 27.58 0.0M
2021-08-04 27.46 27.46 27.46 27.46 0.0M
2021-08-03 27.56 27.56 27.56 27.56 0.0M
2021-07-30 27.43 27.49 27.43 27.49 0.0M
2021-07-28 27.45 27.47 27.45 27.47 0.0M
2021-07-27 27.45 27.45 27.45 27.45 0.0M
2021-07-26 27.54 27.56 27.54 27.56 0.0M
2021-07-23 27.51 27.51 27.51 27.51 0.0M
2021-07-22 27.22 27.28 27.22 27.28 0.0M
2021-07-21 27.14 27.23 27.14 27.23 0.0M
2021-07-20 27.08 27.08 27.08 27.08 0.0M
2021-07-19 26.63 26.73 26.63 26.73 0.0M
2021-07-16 27.30 27.30 27.09 27.09 0.0M
2021-07-15 27.22 27.25 27.22 27.25 0.0M
2021-07-14 27.33 27.33 27.33 27.33 0.0M
2021-07-09 27.31 27.31 27.31 27.31 0.0M
2021-07-07 27.14 27.28 27.14 27.25 0.0M
2021-07-06 27.14 27.18 27.14 27.18 0.0M
2021-07-02 27.18 27.23 27.18 27.23 0.0M
2021-07-01 26.99 27.08 26.99 27.08 0.0M
2021-06-30 26.92 26.99 26.92 26.99 0.0M
2021-06-25 26.91 26.91 26.91 26.91 0.0M
2021-06-24 26.77 26.83 26.77 26.83 0.0M
2021-06-22 26.74 26.74 26.74 26.74 0.0M
2021-06-21 26.58 26.63 26.58 26.63 0.0M
2021-06-18 26.31 26.31 26.31 26.31 0.0M
2021-06-17 26.60 26.60 26.57 26.57 0.0M
2021-06-16 26.62 26.63 26.62 26.63 0.0M
2021-06-14 26.73 26.76 26.64 26.76 0.0M
2021-06-07 26.56 26.64 26.56 26.64 0.0M
2021-06-02 26.59 26.59 26.54 26.54 0.0M
2021-05-26 26.47 26.48 26.47 26.48 0.0M
2021-05-24 26.50 26.50 26.47 26.50 0.0M
2021-05-21 26.40 26.40 26.29 26.29 0.0M
2021-05-20 26.25 26.31 26.25 26.31 0.0M
2021-05-14 26.24 26.40 26.22 26.40 0.0M
2021-05-13 26.10 26.10 26.10 26.10 0.0M
2021-05-12 25.82 25.82 25.82 25.82 0.0M
2021-05-11 26.11 26.26 26.11 26.26 0.0M
2021-05-06 26.34 26.53 26.34 26.53 0.0M
2021-05-05 26.37 26.37 26.37 26.37 0.0M
2021-05-03 26.47 26.56 26.43 26.47 0.1M
2021-04-28 26.60 26.60 26.48 26.48 0.0M
2021-04-26 26.52 26.54 26.50 26.50 0.0M
2021-04-22 26.35 26.38 26.25 26.25 0.0M
2021-04-20 26.20 26.25 26.20 26.25 0.0M
2021-04-19 26.38 26.38 26.38 26.38 0.0M
2021-04-16 26.45 26.45 26.45 26.45 0.0M
2021-04-15 26.41 26.42 26.41 26.42 0.0M
2021-04-14 26.29 26.29 26.20 26.20 0.0M
2021-04-09 26.12 26.21 26.07 26.21 0.0M
2021-04-08 26.04 26.09 26.04 26.06 0.0M
2021-04-07 25.97 25.97 25.97 25.97 0.0M
2021-04-01 25.69 25.69 25.68 25.68 0.0M
2021-03-31 25.57 25.57 25.49 25.49 0.0M
2021-03-29 25.45 25.45 25.43 25.43 0.0M
2021-03-26 25.22 25.43 25.21 25.43 0.0M
2021-03-25 25.07 25.16 25.07 25.16 0.0M
2021-03-24 25.21 25.23 25.07 25.07 0.0M
2021-03-23 26.00 26.00 25.26 25.38 0.0M
2021-03-22 25.19 25.35 25.19 25.33 0.0M
2021-03-19 25.15 25.23 25.15 25.16 0.0M
2021-03-18 25.43 25.45 25.16 25.16 0.0M
2021-03-17 25.37 25.43 25.27 25.43 0.0M
2021-03-16 25.47 25.47 25.39 25.39 0.0M
2021-03-15 25.28 25.42 25.26 25.42 0.0M
2021-03-12 25.23 25.26 25.20 25.26 0.0M
2021-03-11 25.20 25.33 25.20 25.22 0.0M
2021-03-10 25.03 25.03 25.03 25.03 0.0M
2021-03-09 25.06 25.08 24.94 24.94 0.0M
2021-03-08 24.68 24.68 24.68 24.68 0.0M
2021-03-05 24.49 24.83 24.27 24.74 0.0M
2021-03-04 24.62 24.69 24.32 24.32 0.0M
2021-03-03 24.84 24.84 24.62 24.62 0.0M
2021-03-02 24.91 25.00 24.86 24.86 0.0M
2021-03-01 25.02 25.02 25.01 25.01 0.2M