TrueShares Structured Outcome (May) ETF

MAYZ
🏛️ usa →
33.40
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 27.11 27.11 27.03 27.03 0.0M
2021-12-30 27.07 27.08 27.06 27.08 0.0M
2021-12-28 27.65 27.65 27.60 27.62 0.0M
2021-12-27 27.57 27.64 27.57 27.64 0.0M
2021-12-23 27.39 27.39 27.38 27.38 0.0M
2021-12-22 27.16 27.23 27.16 27.23 0.0M
2021-12-21 26.81 27.02 26.81 27.02 0.0M
2021-12-20 26.51 26.68 26.51 26.68 0.0M
2021-12-17 27.01 27.01 26.91 26.91 0.0M
2021-12-16 27.29 27.29 27.09 27.12 0.0M
2021-12-15 26.92 27.28 26.89 27.28 0.0M
2021-12-14 26.88 26.93 26.88 26.93 0.0M
2021-12-02 26.54 26.76 26.54 26.74 0.0M
2021-12-01 26.85 26.85 26.50 26.50 0.0M
2021-11-30 26.67 26.67 26.67 26.67 0.0M
2021-11-26 26.85 26.85 26.83 26.83 0.0M
2021-11-23 27.12 27.21 27.12 27.21 0.0M
2021-11-22 27.22 27.22 27.22 27.22 0.0M
2021-11-19 27.26 27.26 27.26 27.26 0.0M
2021-11-18 27.26 27.28 27.26 27.28 0.0M
2021-11-02 26.94 26.94 26.94 26.94 0.0M
2021-10-29 26.85 26.85 26.85 26.85 0.0M
2021-10-25 26.66 26.66 26.66 26.66 0.0M
2021-10-21 26.58 26.58 26.58 26.58 0.0M
2021-10-08 25.93 25.96 25.93 25.96 0.0M
2021-10-05 25.70 25.75 25.70 25.75 0.0M
2021-10-04 25.48 25.50 25.48 25.50 0.0M
2021-09-30 25.60 25.60 25.57 25.57 0.0M
2021-09-28 25.69 25.73 25.69 25.73 0.0M
2021-09-24 26.17 26.18 26.17 26.18 0.0M
2021-09-23 26.15 26.17 26.15 26.17 0.0M
2021-09-22 25.91 25.91 25.91 25.91 0.0M
2021-09-21 25.77 25.77 25.74 25.74 0.0M
2021-09-20 25.73 25.73 25.56 25.73 0.0M
2021-09-17 26.18 26.18 26.09 26.09 0.0M
2021-09-15 26.18 26.28 26.18 26.28 0.0M
2021-09-13 26.13 26.18 26.13 26.18 0.0M
2021-09-10 26.24 26.24 26.18 26.18 0.0M
2021-09-09 26.41 26.41 26.33 26.33 0.0M
2021-09-07 26.45 26.45 26.45 26.45 0.0M
2021-09-03 26.49 26.52 26.48 26.52 0.0M
2021-09-02 26.54 26.54 26.53 26.53 0.0M
2021-09-01 26.48 26.50 26.47 26.48 0.1M
2021-08-31 26.48 26.48 26.48 26.48 0.0M
2021-08-30 26.51 26.51 26.51 26.51 0.0M
2021-08-27 26.42 26.42 26.42 26.42 0.0M
2021-08-26 26.27 26.27 26.25 26.25 0.0M
2021-08-25 26.37 26.37 26.37 26.37 0.0M
2021-08-20 26.12 26.12 26.12 26.12 0.0M
2021-08-18 26.10 26.10 25.95 25.95 0.0M
2021-08-17 26.13 26.13 26.13 26.13 0.0M
2021-08-16 26.29 26.29 26.29 26.29 0.0M
2021-08-02 25.90 25.98 25.87 25.87 0.0M
2021-07-30 25.98 25.98 25.91 25.91 0.0M
2021-07-28 25.94 25.94 25.94 25.94 0.0M
2021-07-27 25.94 25.94 25.89 25.93 0.0M
2021-07-26 26.05 26.05 26.02 26.02 0.0M
2021-07-20 25.40 25.68 25.40 25.61 0.0M
2021-07-14 25.82 25.82 25.82 25.82 0.0M
2021-07-08 25.68 25.68 25.58 25.58 0.0M
2021-07-07 25.81 25.81 25.76 25.76 0.0M
2021-07-02 25.74 25.74 25.74 25.74 0.0M
2021-07-01 25.50 25.63 25.50 25.60 0.0M
2021-06-30 25.57 25.57 25.49 25.49 0.0M
2021-06-29 25.59 25.59 25.49 25.49 0.0M
2021-06-28 25.48 25.48 25.48 25.48 0.0M
2021-06-25 25.44 25.44 25.44 25.44 0.0M
2021-06-24 25.38 25.46 25.38 25.38 0.0M
2021-06-21 25.22 25.25 25.21 25.21 0.0M
2021-06-18 25.10 25.10 24.96 24.96 0.0M
2021-06-17 25.25 25.26 25.21 25.21 0.0M
2021-06-16 25.32 25.33 25.27 25.27 0.0M
2021-06-15 25.32 25.36 25.29 25.29 0.0M
2021-06-14 25.21 25.35 25.21 25.35 0.0M
2021-06-11 25.34 25.34 25.29 25.29 0.0M
2021-06-10 25.21 25.34 25.21 25.26 0.0M
2021-06-09 25.29 25.29 25.17 25.17 0.0M
2021-06-07 25.21 25.21 25.12 25.20 0.0M
2021-06-04 25.21 25.21 25.21 25.21 0.0M
2021-06-03 25.08 25.17 25.05 25.05 0.0M
2021-06-01 25.20 25.20 25.09 25.09 0.0M
2021-05-28 25.21 25.21 25.11 25.11 0.0M
2021-05-27 25.13 25.19 25.11 25.11 0.0M
2021-05-26 25.05 25.05 25.05 25.05 0.0M
2021-05-21 25.04 25.04 24.87 24.87 0.0M
2021-05-20 25.02 25.02 24.89 24.89 0.0M
2021-05-19 24.68 24.68 24.68 24.68 0.0M
2021-05-18 24.94 24.97 24.75 24.77 0.0M
2021-05-17 24.95 24.95 24.85 24.92 0.0M
2021-05-14 24.79 25.05 24.79 24.98 0.0M
2021-05-13 24.71 24.71 24.70 24.70 0.0M
2021-05-12 24.67 24.67 24.51 24.51 0.0M
2021-05-11 24.89 24.89 24.85 24.85 0.0M
2021-05-10 25.30 25.30 25.08 25.08 0.0M
2021-05-07 25.29 25.31 25.24 25.30 0.0M
2021-05-06 24.99 25.07 24.93 25.07 0.0M
2021-05-05 24.93 25.05 24.93 24.97 0.0M
2021-05-04 25.04 25.04 24.77 24.92 0.0M
2021-05-03 25.02 25.03 25.01 25.02 0.3M