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
2023-12-29 27.78 27.84 27.78 27.78 0.0M
2023-12-27 27.84 27.84 27.78 27.82 0.0M
2023-12-26 29.85 29.85 29.85 29.85 0.0M
2023-12-22 29.72 29.72 29.72 29.72 0.0M
2023-12-21 29.67 29.67 29.67 29.67 0.0M
2023-12-20 29.48 29.48 29.48 29.48 0.0M
2023-12-19 29.77 29.77 29.77 29.77 0.0M
2023-12-18 29.68 29.68 29.68 29.68 0.0M
2023-12-15 29.50 29.57 29.50 29.57 0.0M
2023-12-14 29.64 29.64 29.54 29.54 0.0M
2023-12-13 29.46 29.48 29.46 29.48 0.0M
2023-12-12 29.18 29.18 29.18 29.18 0.0M
2023-12-11 29.08 29.08 29.08 29.08 0.0M
2023-12-08 28.83 29.00 28.83 29.00 0.0M
2023-12-07 28.90 28.90 28.90 28.90 0.0M
2023-12-06 28.71 28.71 28.71 28.71 0.0M
2023-12-04 28.82 28.82 28.82 28.82 0.0M
2023-12-01 28.91 28.93 28.91 28.93 0.0M
2023-11-30 28.80 28.80 28.80 28.80 0.0M
2023-11-29 28.92 28.92 28.71 28.71 0.0M
2023-11-28 28.74 28.74 28.74 28.74 0.0M
2023-11-27 28.72 28.73 28.72 28.73 0.0M
2023-11-24 28.75 28.75 28.75 28.75 0.0M
2023-11-22 28.74 28.74 28.74 28.74 0.0M
2023-11-21 28.62 28.65 28.62 28.65 0.0M
2023-11-20 28.65 28.69 28.65 28.69 0.0M
2023-11-17 28.55 28.55 28.55 28.55 0.0M
2023-11-15 28.56 28.56 28.51 28.51 0.0M
2023-11-14 28.43 28.43 28.43 28.43 0.0M
2023-11-13 28.06 28.06 28.03 28.03 0.0M
2023-11-09 27.88 27.88 27.72 27.72 0.0M
2023-11-08 27.87 27.87 27.85 27.87 0.0M
2023-11-07 27.86 27.86 27.84 27.84 0.0M
2023-11-06 27.76 27.78 27.76 27.78 0.0M
2023-11-03 27.76 27.76 27.76 27.76 0.0M
2023-11-02 27.54 27.56 27.54 27.56 0.0M
2023-11-01 27.09 27.26 27.09 27.25 0.0M
2023-10-31 27.02 27.05 27.02 27.05 0.0M
2023-10-30 26.87 26.94 26.87 26.94 0.0M
2023-10-27 26.80 26.85 26.67 26.70 0.0M
2023-10-26 26.88 26.88 26.77 26.77 0.0M
2023-10-25 26.98 26.98 26.98 26.98 0.0M
2023-10-24 27.29 27.29 27.29 27.29 0.0M
2023-10-23 27.11 27.11 27.11 27.11 0.0M
2023-10-20 27.15 27.15 27.15 27.15 0.0M
2023-10-19 27.42 27.42 27.42 27.42 0.0M
2023-10-18 27.55 27.55 27.55 27.55 0.0M
2023-10-17 27.81 27.81 27.81 27.81 0.0M
2023-10-11 27.81 27.83 27.81 27.83 0.0M
2023-10-05 27.32 27.32 27.32 27.32 0.0M
2023-10-03 27.17 27.17 27.17 27.17 0.0M
2023-09-29 27.47 27.47 27.41 27.41 0.0M
2023-09-28 27.46 27.46 27.46 27.46 0.0M
2023-09-27 27.37 27.37 27.37 27.37 0.0M
2023-09-25 27.62 27.62 27.62 27.62 0.0M
2023-09-22 27.54 27.54 27.54 27.54 0.0M
2023-09-19 28.11 28.12 28.11 28.12 0.0M
2023-09-18 28.16 28.16 28.16 28.16 0.0M
2023-09-15 28.15 28.15 28.15 28.15 0.0M
2023-09-14 28.28 28.40 28.28 28.40 0.0M
2023-09-11 28.32 28.32 28.32 28.32 0.0M
2023-09-06 28.22 28.22 28.22 28.22 0.0M
2023-09-05 28.36 28.36 28.36 28.36 0.0M
2023-09-01 28.44 28.44 28.44 28.44 0.0M
2023-08-31 28.42 28.42 28.42 28.42 0.0M
2023-08-29 28.36 28.36 28.36 28.36 0.0M
2023-08-28 28.05 28.05 28.05 28.05 0.0M
2023-08-25 27.92 27.92 27.92 27.92 0.0M
2023-08-24 27.80 27.80 27.80 27.80 0.0M
2023-08-23 28.04 28.04 28.04 28.04 0.0M
2023-08-22 27.84 27.84 27.84 27.84 0.0M
2023-08-14 28.29 28.35 28.29 28.35 0.0M
2023-08-10 28.23 28.23 28.23 28.23 0.0M
2023-08-09 28.23 28.23 28.23 28.23 0.0M
2023-08-04 28.30 28.30 28.30 28.30 0.0M
2023-08-03 28.42 28.42 28.42 28.42 0.0M
2023-08-02 28.46 28.46 28.46 28.46 0.0M
2023-08-01 28.78 28.78 28.78 28.78 0.0M
2023-07-31 28.83 28.83 28.78 28.78 0.0M
2023-07-28 28.80 28.80 28.79 28.79 0.0M
2023-07-26 28.67 28.68 28.67 28.68 0.0M
2023-07-25 28.72 28.72 28.72 28.72 0.0M
2023-07-21 28.56 28.56 28.56 28.56 0.0M
2023-07-20 28.53 28.53 28.53 28.53 0.0M
2023-07-19 28.72 28.72 28.70 28.70 0.0M
2023-07-18 28.64 28.65 28.64 28.65 0.0M
2023-07-14 28.51 28.51 28.41 28.41 0.0M
2023-07-10 27.91 27.96 27.90 27.94 0.0M
2023-07-07 27.91 27.91 27.91 27.91 0.0M
2023-07-06 27.88 27.97 27.88 27.97 0.0M
2023-07-05 28.09 28.13 28.09 28.13 0.0M
2023-07-03 28.18 28.18 28.14 28.16 0.0M
2023-06-30 28.14 28.22 28.14 28.15 0.0M
2023-06-29 27.87 27.87 27.84 27.87 0.0M
2023-06-22 27.80 27.80 27.80 27.80 0.0M
2023-06-21 27.76 27.76 27.75 27.75 0.0M
2023-06-15 27.99 28.03 27.91 28.03 0.0M
2023-06-14 27.74 27.74 27.74 27.74 0.0M
2023-06-13 27.74 27.74 27.74 27.74 0.0M
2023-06-12 27.59 27.59 27.59 27.59 0.0M
2023-06-09 27.45 27.45 27.42 27.42 0.0M
2023-06-08 27.40 27.40 27.40 27.40 0.0M
2023-06-02 27.33 27.33 27.33 27.33 0.0M
2023-06-01 27.01 27.01 27.01 27.01 0.0M
2023-05-22 26.90 26.90 26.85 26.85 0.0M
2023-05-19 26.88 26.88 26.88 26.88 0.0M
2023-05-18 26.90 26.90 26.90 26.90 0.0M
2023-05-16 26.61 26.61 26.48 26.48 0.0M
2023-05-15 26.61 26.61 26.61 26.61 0.0M
2023-05-12 26.43 26.55 26.43 26.55 0.0M
2023-05-10 26.61 26.61 26.61 26.61 0.0M
2023-05-03 26.40 26.40 26.40 26.40 0.0M
2023-05-02 26.54 26.54 26.54 26.54 0.0M
2023-04-28 26.67 26.75 26.67 26.75 0.0M
2023-04-26 26.24 26.24 26.24 26.24 0.0M
2023-04-18 26.70 26.70 26.70 26.70 0.0M
2023-04-17 26.66 26.66 26.66 26.66 0.0M
2023-04-14 26.59 26.59 26.59 26.59 0.0M
2023-04-12 26.37 26.37 26.37 26.37 0.0M
2023-04-11 26.44 26.46 26.44 26.46 0.0M
2023-04-06 26.45 26.45 26.45 26.45 0.0M
2023-04-04 26.45 26.45 26.41 26.41 0.0M
2023-04-03 26.54 26.54 26.54 26.54 0.0M
2023-03-31 26.32 26.45 26.32 26.45 0.0M
2023-03-30 26.31 26.31 26.15 26.19 0.0M
2023-03-21 25.94 25.94 25.94 25.94 0.0M
2023-03-16 25.75 25.75 25.75 25.75 0.0M
2023-03-15 25.38 25.38 25.38 25.38 0.0M
2023-03-13 25.28 25.30 25.25 25.25 0.0M
2023-03-09 25.56 25.56 25.56 25.56 0.0M
2023-03-08 25.90 25.90 25.90 25.90 0.0M
2023-03-07 25.90 25.90 25.87 25.87 0.0M
2023-03-03 26.16 26.16 26.16 26.16 0.0M
2023-03-02 25.80 25.84 25.80 25.84 0.0M
2023-03-01 25.78 25.82 25.70 25.70 0.0M
2023-02-28 25.81 25.84 25.81 25.84 0.0M
2023-02-23 25.80 25.80 25.80 25.80 0.0M
2023-02-22 25.77 25.77 25.77 25.77 0.0M
2023-02-17 25.79 25.79 25.79 25.79 0.0M
2023-02-15 25.76 25.79 25.76 25.79 0.0M
2023-02-13 25.74 25.78 25.74 25.78 0.0M
2023-02-03 25.74 25.74 25.74 25.74 0.0M
2023-02-02 25.79 25.79 25.75 25.79 0.0M
2023-01-25 25.48 25.48 25.48 25.48 0.0M
2023-01-19 25.19 25.19 25.19 25.19 0.0M
2023-01-18 25.26 25.26 25.26 25.26 0.0M
2023-01-13 25.42 25.42 25.42 25.42 0.0M
2023-01-12 25.29 25.35 25.29 25.35 0.0M
2023-01-04 24.86 24.86 24.84 24.84 0.0M
2023-01-03 24.74 24.74 24.74 24.74 0.0M