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
2022-12-27 24.85 24.91 24.85 24.91 0.0M
2022-12-21 25.06 25.06 25.06 25.06 0.0M
2022-12-19 24.76 24.81 24.76 24.81 0.0M
2022-12-15 25.03 25.03 25.03 25.03 0.0M
2022-12-14 25.38 25.38 25.38 25.38 0.0M
2022-12-13 25.29 25.42 25.29 25.42 0.0M
2022-12-12 25.27 25.27 25.27 25.27 0.0M
2022-12-09 25.17 25.17 25.10 25.10 0.0M
2022-12-08 25.14 25.18 25.14 25.18 0.0M
2022-12-06 25.01 25.09 25.01 25.09 0.0M
2022-12-05 25.25 25.28 25.25 25.28 0.0M
2022-12-02 25.43 25.52 25.43 25.52 0.0M
2022-12-01 25.48 25.53 25.48 25.53 0.0M
2022-11-30 25.09 25.47 25.09 25.47 0.0M
2022-11-29 25.11 25.11 25.09 25.09 0.0M
2022-11-28 25.10 25.10 25.10 25.10 0.0M
2022-11-23 25.34 25.34 25.30 25.33 0.0M
2022-11-22 25.18 25.29 25.17 25.29 0.0M
2022-11-17 25.00 25.00 25.00 25.00 0.0M
2022-11-16 25.07 25.07 25.07 25.07 0.0M
2022-11-15 25.15 25.15 25.15 25.15 0.0M
2022-11-11 25.04 25.15 25.04 25.15 0.0M
2022-11-07 24.44 24.44 24.44 24.44 0.0M
2022-11-04 24.25 24.25 24.25 24.25 0.0M
2022-11-03 24.06 24.06 24.06 24.06 0.0M
2022-10-28 24.68 24.73 24.68 24.73 0.0M
2022-10-27 24.44 24.44 24.36 24.36 0.0M
2022-10-26 24.54 24.54 24.45 24.45 0.0M
2022-10-25 24.53 24.55 24.53 24.55 0.0M
2022-10-21 23.79 24.09 23.79 24.09 0.0M
2022-10-20 23.72 23.75 23.72 23.75 0.0M
2022-10-19 23.78 23.82 23.78 23.82 0.0M
2022-10-18 23.93 23.94 23.93 23.94 0.0M
2022-10-17 23.79 23.79 23.77 23.77 0.0M
2022-10-14 23.46 23.46 23.35 23.35 0.0M
2022-10-13 23.19 23.74 23.19 23.74 0.0M
2022-10-12 23.34 23.38 23.31 23.31 0.0M
2022-10-11 23.36 23.55 23.31 23.35 0.0M
2022-10-10 23.48 23.49 23.46 23.49 0.0M
2022-10-07 23.74 23.74 23.53 23.59 0.0M
2022-10-05 24.07 24.19 24.02 24.19 0.0M
2022-10-04 24.19 24.22 24.19 24.22 0.0M
2022-10-03 23.70 23.74 23.70 23.74 0.0M
2022-09-30 23.53 23.53 23.34 23.34 0.0M
2022-09-28 23.74 23.91 23.74 23.91 0.0M
2022-09-27 23.50 23.55 23.46 23.55 0.0M
2022-09-26 23.69 23.69 23.57 23.62 0.0M
2022-09-23 23.79 23.79 23.58 23.74 0.0M
2022-09-22 24.03 24.13 24.03 24.09 0.0M
2022-09-21 24.34 24.40 24.20 24.20 0.0M
2022-09-20 24.47 24.47 24.43 24.43 0.0M
2022-09-19 24.53 24.59 24.53 24.59 0.0M
2022-09-16 24.37 24.47 24.37 24.47 0.0M
2022-09-15 24.54 24.60 24.54 24.60 0.0M
2022-09-13 24.71 24.71 24.71 24.71 0.0M
2022-09-09 25.24 25.24 25.24 25.24 0.0M
2022-09-07 24.88 24.88 24.88 24.88 0.0M
2022-09-06 24.66 24.66 24.58 24.58 0.0M
2022-09-02 24.60 24.60 24.60 24.60 0.0M
2022-08-31 24.85 24.88 24.77 24.77 0.0M
2022-08-30 24.81 24.84 24.81 24.84 0.0M
2022-08-29 24.97 24.97 24.97 24.97 0.0M
2022-08-24 25.46 25.46 25.46 25.46 0.0M
2022-08-23 25.37 25.37 25.37 25.37 0.0M
2022-08-17 25.99 25.99 25.99 25.99 0.0M
2022-08-16 26.12 26.12 26.12 26.12 0.0M
2022-08-15 26.06 26.09 26.06 26.09 0.0M
2022-08-10 25.68 25.74 25.68 25.74 0.0M
2022-08-09 25.33 25.39 25.33 25.38 0.0M
2022-08-08 25.45 25.46 25.45 25.46 0.0M
2022-08-04 25.47 25.51 25.47 25.51 0.0M
2022-08-03 25.48 25.55 25.48 25.55 0.0M
2022-08-02 25.33 25.33 25.26 25.26 0.0M
2022-07-27 24.74 25.00 24.74 25.00 0.0M
2022-07-26 24.52 24.56 24.52 24.56 0.0M
2022-07-25 24.65 24.74 24.65 24.74 0.0M
2022-07-22 24.64 24.70 24.64 24.70 0.0M
2022-07-20 24.68 24.69 24.68 24.69 0.0M
2022-07-15 24.22 24.30 24.21 24.30 0.0M
2022-07-12 24.23 24.23 24.12 24.12 0.0M
2022-07-08 24.48 24.48 24.48 24.48 0.0M
2022-07-06 24.12 24.22 24.12 24.22 0.0M
2022-07-01 24.14 24.14 24.14 24.14 0.0M
2022-06-27 24.50 24.50 24.39 24.43 0.0M
2022-06-22 23.97 24.06 23.85 23.90 0.0M
2022-06-15 23.95 23.95 23.95 23.95 0.0M
2022-06-14 23.69 23.69 23.66 23.66 0.0M
2022-06-13 23.88 23.93 23.71 23.71 0.0M
2022-06-08 25.32 25.32 25.32 25.32 0.0M
2022-06-07 25.48 25.51 25.48 25.51 0.0M
2022-06-06 25.35 25.35 25.35 25.35 0.0M
2022-06-03 25.30 25.30 25.30 25.30 0.0M
2022-06-02 25.21 25.58 25.21 25.58 0.0M
2022-06-01 25.28 25.28 25.23 25.28 0.0M
2022-05-27 25.42 25.48 25.33 25.48 0.0M
2022-05-25 24.70 24.73 24.70 24.73 0.0M
2022-05-24 24.56 24.56 24.56 24.56 0.0M
2022-05-20 24.07 24.38 24.07 24.38 0.0M
2022-05-19 24.56 24.61 24.40 24.40 0.0M
2022-05-16 24.95 24.95 24.79 24.79 0.0M
2022-05-13 24.87 24.87 24.87 24.87 0.0M
2022-05-12 24.14 24.42 24.14 24.42 0.0M
2022-05-11 24.46 24.46 24.46 24.46 0.0M
2022-05-09 24.71 24.78 24.67 24.67 0.0M
2022-05-03 25.49 25.49 25.49 25.49 0.0M
2022-05-02 25.16 25.39 25.00 25.39 0.0M
2022-04-20 26.63 26.68 26.61 26.68 0.0M
2022-04-19 26.57 26.69 26.57 26.69 0.0M
2022-04-18 26.37 26.37 26.36 26.36 0.0M
2022-04-11 26.55 26.55 26.44 26.44 0.0M
2022-04-06 26.77 26.77 26.74 26.74 0.0M
2022-04-04 27.18 27.18 27.18 27.18 0.0M
2022-04-01 27.05 27.05 27.05 27.05 0.0M
2022-03-28 26.93 27.11 26.93 27.11 0.0M
2022-03-25 27.01 27.01 27.01 27.01 0.0M
2022-03-24 26.92 26.92 26.92 26.92 0.0M
2022-03-23 26.69 26.77 26.69 26.70 0.0M
2022-03-22 26.93 26.93 26.89 26.89 0.0M
2022-03-21 26.67 26.67 26.67 26.67 0.0M
2022-03-17 26.38 26.45 26.37 26.38 0.0M
2022-03-16 26.13 26.18 25.90 26.18 0.0M
2022-03-15 25.65 25.76 25.61 25.76 0.0M
2022-03-14 25.71 25.71 25.38 25.38 0.0M
2022-03-11 25.64 25.68 25.51 25.51 0.0M
2022-03-10 25.60 25.78 25.60 25.78 0.0M
2022-03-08 25.65 25.71 25.39 25.39 0.0M
2022-03-07 26.10 26.10 25.53 25.53 0.0M
2022-03-04 25.99 26.07 25.95 26.07 0.0M
2022-03-03 26.34 26.34 26.20 26.20 0.0M
2022-03-02 26.42 26.42 26.37 26.37 0.0M
2022-03-01 26.33 26.40 25.91 26.00 0.0M
2022-02-28 26.30 26.36 26.22 26.36 0.0M
2022-02-25 26.38 26.46 26.38 26.46 0.0M
2022-02-24 25.32 25.94 25.32 25.94 0.0M
2022-02-23 26.14 26.14 25.58 25.58 0.0M
2022-02-18 26.28 26.28 26.28 26.28 0.0M
2022-02-14 26.60 26.60 26.60 26.60 0.0M
2022-02-03 27.18 27.18 27.03 27.03 0.0M
2022-02-01 27.40 27.40 27.40 27.40 0.0M
2022-01-31 27.22 27.22 27.22 27.22 0.0M
2022-01-24 26.24 26.71 25.87 26.71 0.0M
2022-01-21 26.92 26.92 26.67 26.67 0.0M
2022-01-20 27.09 27.09 27.09 27.09 0.0M
2022-01-19 27.53 27.54 27.35 27.35 0.0M
2022-01-18 27.66 27.70 27.56 27.56 0.0M
2022-01-14 27.94 28.02 27.81 28.02 0.0M
2022-01-13 28.18 28.18 28.00 28.00 0.0M
2022-01-12 28.30 28.37 28.30 28.37 0.0M
2022-01-11 28.16 28.27 28.15 28.26 0.0M
2022-01-03 28.71 28.71 28.71 28.71 0.0M