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
2024-12-31 30.10 30.17 30.07 30.07 0.0M
2024-12-30 30.17 30.33 30.17 30.23 0.0M
2024-12-27 30.42 30.42 30.42 30.42 0.0M
2024-12-26 31.29 31.29 31.29 31.29 0.0M
2024-12-24 31.27 31.27 31.27 31.27 0.0M
2024-12-23 30.85 31.08 30.85 31.08 0.0M
2024-12-20 30.64 31.01 30.64 30.88 0.0M
2024-12-19 30.77 30.77 30.68 30.68 0.0M
2024-12-18 31.49 31.49 30.74 30.74 0.0M
2024-12-17 31.41 31.47 31.41 31.47 0.0M
2024-12-16 31.52 31.52 31.50 31.50 0.0M
2024-12-13 31.29 31.40 31.29 31.40 0.0M
2024-12-12 31.40 31.40 31.40 31.40 0.0M
2024-12-11 31.53 31.53 31.53 31.53 0.0M
2024-12-10 31.44 31.44 31.32 31.32 0.0M
2024-12-09 31.40 31.40 31.39 31.39 0.0M
2024-12-06 31.53 31.53 31.53 31.53 0.0M
2024-12-05 31.54 31.54 31.48 31.48 0.0M
2024-12-04 31.41 31.56 31.41 31.52 0.0M
2024-12-03 31.36 31.38 31.36 31.38 0.0M
2024-12-02 31.33 31.37 31.33 31.34 0.1M
2024-11-26 31.25 31.25 31.25 31.25 0.0M
2024-11-25 31.13 31.13 31.04 31.08 0.0M
2024-11-19 30.80 30.82 30.80 30.82 0.0M
2024-11-18 30.70 30.72 30.67 30.72 0.0M
2024-11-14 30.95 30.95 30.94 30.94 0.0M
2024-11-12 31.07 31.07 31.07 31.07 0.0M
2024-11-07 31.02 31.02 31.02 31.02 0.0M
2024-11-06 30.79 30.86 30.77 30.86 0.0M
2024-11-05 30.15 30.26 30.15 30.26 0.0M
2024-11-04 29.99 29.99 29.99 29.99 0.0M
2024-10-30 30.39 30.39 30.39 30.39 0.0M
2024-10-28 30.43 30.43 30.43 30.43 0.0M
2024-10-23 30.32 30.32 30.32 30.32 0.0M
2024-10-03 29.94 29.94 29.94 29.94 0.0M
2024-09-26 30.13 30.13 30.13 30.13 0.0M
2024-09-25 30.09 30.09 30.02 30.02 0.0M
2024-09-24 30.00 30.08 30.00 30.06 0.0M
2024-09-23 30.00 30.00 30.00 30.00 0.0M
2024-09-20 29.95 29.95 29.95 29.95 0.0M
2024-09-18 29.69 29.69 29.66 29.66 0.0M
2024-09-06 28.79 28.79 28.79 28.79 0.0M
2024-08-29 29.46 29.46 29.46 29.46 0.0M
2024-08-23 29.59 29.59 29.59 29.59 0.0M
2024-08-22 29.36 29.36 29.36 29.36 0.0M
2024-08-21 29.54 29.54 29.54 29.54 0.0M
2024-08-20 29.48 29.48 29.48 29.48 0.0M
2024-08-19 29.48 29.48 29.48 29.48 0.0M
2024-08-16 29.27 29.28 29.27 29.28 0.0M
2024-08-07 27.92 27.92 27.92 27.92 0.0M
2024-07-30 28.89 28.89 28.89 28.89 0.0M
2024-07-29 28.88 28.96 28.88 28.96 0.0M
2024-07-25 28.73 28.73 28.73 28.73 0.0M
2024-07-24 28.87 28.87 28.81 28.81 0.0M
2024-07-19 29.07 29.07 29.07 29.07 0.0M
2024-07-16 29.67 29.75 29.67 29.75 0.0M
2024-07-15 29.67 29.67 29.59 29.59 0.0M
2024-07-12 29.65 29.65 29.54 29.54 0.0M
2024-07-11 29.43 29.43 29.43 29.43 0.0M
2024-07-08 29.34 29.35 29.30 29.35 0.0M
2024-07-05 29.34 29.34 29.34 29.34 0.0M
2024-07-01 28.91 28.98 28.91 28.98 0.0M
2024-06-28 29.03 29.11 28.92 28.92 0.0M
2024-06-27 28.99 28.99 28.98 28.98 0.0M
2024-06-26 28.90 28.99 28.90 28.99 0.0M
2024-06-25 28.88 28.95 28.87 28.95 0.0M
2024-06-24 28.99 28.99 28.88 28.88 0.0M
2024-06-21 28.93 28.93 28.93 28.93 0.0M
2024-06-20 29.02 29.02 28.96 28.96 0.0M
2024-06-18 28.98 29.01 28.98 29.01 0.0M
2024-06-17 28.97 28.97 28.95 28.95 0.0M
2024-06-13 28.71 28.80 28.71 28.80 0.0M
2024-06-12 28.76 28.76 28.76 28.76 0.0M
2024-06-07 28.50 28.50 28.46 28.46 0.0M
2024-06-06 28.45 28.47 28.45 28.47 0.0M
2024-06-05 28.30 28.48 28.30 28.48 0.0M
2024-06-04 28.16 28.22 28.16 28.22 0.0M
2024-06-03 28.19 28.19 28.19 28.19 0.0M
2024-05-31 27.99 28.16 27.99 28.16 0.0M
2024-05-30 28.04 28.04 28.01 28.01 0.0M
2024-05-29 28.13 28.13 28.13 28.13 0.0M
2024-05-28 28.25 28.25 28.25 28.25 0.0M
2024-05-24 28.24 28.24 28.24 28.24 0.0M
2024-05-23 28.26 28.26 28.08 28.08 0.0M
2024-05-22 28.24 28.26 28.24 28.26 0.0M
2024-05-21 28.31 28.34 28.31 28.34 0.0M
2024-05-20 28.33 28.33 28.27 28.27 0.0M
2024-05-15 28.27 28.27 28.27 28.27 0.0M
2024-05-14 28.03 28.03 28.03 28.03 0.0M
2024-05-08 27.80 27.80 27.80 27.80 0.0M
2024-05-07 27.81 27.81 27.80 27.80 0.0M
2024-05-06 27.68 27.75 27.68 27.75 0.0M
2024-05-02 27.31 27.31 27.29 27.29 0.0M
2024-05-01 27.18 27.19 27.10 27.15 0.0M
2024-04-30 27.42 27.42 27.28 27.28 0.0M
2024-04-29 27.60 27.60 27.60 27.60 0.0M
2024-04-23 27.40 27.40 27.40 27.40 0.0M
2024-04-22 27.03 27.15 27.03 27.15 0.0M
2024-04-10 27.84 27.84 27.84 27.84 0.0M
2024-04-09 27.92 28.05 27.92 28.05 0.0M
2024-03-19 27.89 27.89 27.89 27.89 0.0M
2024-03-18 27.86 27.86 27.78 27.78 0.0M
2024-03-06 27.58 27.58 27.58 27.58 0.0M
2024-01-31 26.40 26.40 26.40 26.40 0.0M
2024-01-30 26.68 26.72 26.68 26.72 0.0M
2024-01-08 26.01 26.01 26.01 26.01 0.0M
2024-01-04 25.80 25.80 25.69 25.69 0.0M
2024-01-02 25.94 25.94 25.92 25.92 0.0M