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
2023-12-29 26.09 26.09 26.04 26.04 0.0M
2023-12-21 26.58 26.64 26.58 26.64 0.0M
2023-12-20 26.47 26.47 26.47 26.47 0.0M
2023-12-19 26.71 26.73 26.71 26.73 0.0M
2023-12-15 26.53 26.53 26.53 26.53 0.0M
2023-12-08 25.92 26.04 25.92 26.04 0.0M
2023-12-07 25.89 25.93 25.89 25.93 0.0M
2023-12-05 25.87 25.87 25.87 25.87 0.0M
2023-11-28 25.81 25.81 25.80 25.80 0.0M
2023-11-27 25.78 25.78 25.78 25.78 0.0M
2023-11-22 25.81 25.81 25.81 25.81 0.0M
2023-11-21 25.71 25.71 25.71 25.71 0.0M
2023-11-17 25.62 25.62 25.62 25.62 0.0M
2023-11-16 25.53 25.59 25.53 25.59 0.0M
2023-11-15 25.61 25.61 25.57 25.57 0.0M
2023-11-14 25.53 25.53 25.53 25.53 0.0M
2023-11-08 25.08 25.08 25.08 25.08 0.0M
2023-11-03 24.99 24.99 24.98 24.98 0.0M
2023-11-01 24.52 24.52 24.52 24.52 0.0M
2023-10-26 24.19 24.19 24.10 24.10 0.0M
2023-10-09 24.73 24.89 24.73 24.89 0.0M
2023-10-05 24.58 24.58 24.58 24.58 0.0M
2023-09-28 24.73 24.73 24.73 24.73 0.0M
2023-09-25 24.79 24.87 24.79 24.87 0.0M
2023-09-20 25.34 25.34 25.14 25.14 0.0M
2023-09-15 25.39 25.39 25.33 25.33 0.0M
2023-09-11 25.48 25.48 25.48 25.48 0.0M
2023-09-07 25.34 25.34 25.34 25.34 0.0M
2023-09-06 25.38 25.38 25.38 25.38 0.0M
2023-09-05 25.52 25.52 25.52 25.52 0.0M
2023-08-29 25.18 25.51 25.18 25.51 0.0M
2023-08-22 25.04 25.06 25.04 25.06 0.0M
2023-08-18 24.95 24.98 24.95 24.98 0.0M
2023-08-09 25.48 25.48 25.38 25.38 0.0M
2023-08-01 25.85 25.85 25.85 25.85 0.0M
2023-07-27 25.66 25.66 25.66 25.66 0.0M
2023-07-25 25.79 25.79 25.79 25.79 0.0M
2023-07-20 25.63 25.63 25.63 25.63 0.0M
2023-06-30 25.28 25.28 25.27 25.27 0.0M
2023-06-28 24.98 24.98 24.92 24.92 0.0M
2023-06-22 24.93 24.95 24.93 24.95 0.0M
2023-06-15 25.14 25.14 25.14 25.14 0.0M
2023-06-12 24.63 24.76 24.63 24.76 0.0M
2023-06-09 24.63 24.63 24.61 24.61 0.0M
2023-06-08 24.47 24.58 24.47 24.58 0.0M
2023-06-07 24.53 24.53 24.44 24.46 0.0M
2023-05-25 23.90 23.92 23.90 23.92 0.0M
2023-05-19 24.12 24.12 24.12 24.12 0.0M
2023-05-11 23.88 23.88 23.84 23.84 0.0M
2023-05-10 23.95 23.95 23.89 23.89 0.0M
2023-05-08 23.91 23.91 23.87 23.87 0.0M
2023-05-05 23.92 23.92 23.88 23.88 0.0M
2023-05-04 23.57 23.59 23.56 23.56 0.0M
2023-05-03 23.72 23.72 23.67 23.67 0.0M
2023-05-02 23.73 23.82 23.73 23.80 0.0M
2023-05-01 24.07 24.10 23.98 23.98 0.0M
2023-04-28 24.08 24.08 24.04 24.04 0.0M
2023-04-21 24.04 24.04 24.04 24.04 0.0M
2023-04-12 24.07 24.08 24.04 24.07 0.0M
2023-04-05 24.05 24.05 24.05 24.05 0.0M
2023-03-28 23.78 23.84 23.78 23.84 0.0M
2023-03-20 23.68 23.72 23.68 23.72 0.0M
2023-03-15 23.52 23.52 23.52 23.52 0.0M
2023-03-14 23.63 23.63 23.63 23.63 0.0M
2023-03-08 23.79 23.83 23.77 23.83 0.0M
2023-03-07 23.89 23.89 23.81 23.81 0.0M
2023-03-06 23.96 23.96 23.96 23.96 0.0M
2023-03-01 23.70 23.71 23.67 23.69 0.0M
2023-02-16 24.17 24.17 24.01 24.01 0.0M
2023-02-13 24.10 24.16 24.10 24.16 0.0M
2023-02-10 23.98 24.03 23.97 24.02 0.0M
2023-02-09 24.22 24.24 23.98 23.98 0.0M
2023-02-08 24.12 24.18 24.09 24.09 0.0M
2023-02-07 24.08 24.24 24.03 24.24 0.0M
2023-02-02 24.29 24.29 24.24 24.24 0.0M
2023-02-01 23.85 24.03 23.85 24.02 0.0M
2023-01-31 23.90 23.90 23.90 23.90 0.0M
2023-01-27 23.96 23.96 23.91 23.91 0.0M
2023-01-26 23.81 23.85 23.81 23.85 0.0M
2023-01-25 23.73 23.75 23.73 23.75 0.0M
2023-01-23 23.78 23.78 23.72 23.77 0.0M
2023-01-20 23.48 23.58 23.48 23.58 0.0M
2023-01-13 23.62 23.70 23.62 23.70 0.0M
2023-01-12 23.65 23.65 23.65 23.65 0.0M
2023-01-11 23.53 23.57 23.53 23.57 0.0M
2023-01-10 23.31 23.43 23.31 23.43 0.0M
2023-01-06 23.24 23.34 23.24 23.34 0.0M
2023-01-05 23.06 23.06 23.03 23.03 0.0M
2023-01-04 23.20 23.20 23.16 23.16 0.0M
2023-01-03 23.07 23.07 23.07 23.07 0.0M