TrueShares Structured Outcome (March) ETF (MARZ) Historical Stock Data
30.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MARZ is down -0.07% a day on average. There have been 17 days where TrueShares Structured Outcome (March) ETF closed green and 13 days where MARZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-20 | 30.77 | 30.56 | ↓$0.21 (-0.69%) | 30.52 | 30.77 | 1.32K |
| 2025-03-19 | 30.54 | 30.60 | ↑$0.06 (0.21%) | 30.54 | 30.60 | 1.32K |
| 2025-03-18 | 30.33 | 30.36 | ↑$0.03 (0.11%) | 30.28 | 30.36 | 697 |
| 2025-03-17 | 30.60 | 30.64 | ↑$0.04 (0.12%) | 30.49 | 30.69 | 5.49K |
| 2025-03-14 | 30.23 | 30.47 | ↑$0.24 (0.80%) | 30.19 | 30.47 | 2.38K |
| 2025-03-13 | 30.22 | 29.97 | ↓$0.25 (-0.82%) | 29.96 | 30.22 | 1.64K |
| 2025-03-12 | 30.33 | 30.29 | ↓$0.04 (-0.13%) | 30.21 | 30.43 | 4.36K |
| 2025-03-11 | 30.23 | 30.20 | ↓$0.03 (-0.09%) | 30.10 | 30.31 | 4.22K |
| 2025-03-10 | 30.50 | 30.32 | ↓$0.18 (-0.59%) | 30.26 | 30.50 | 1.02K |
| 2025-03-07 | 30.79 | 30.94 | ↑$0.15 (0.49%) | 30.63 | 30.96 | 2.41K |
| 2025-03-06 | 30.89 | 30.82 | ↓$0.07 (-0.23%) | 30.77 | 30.89 | 2.46K |
| 2025-03-05 | 31.02 | 31.25 | ↑$0.23 (0.73%) | 30.94 | 31.25 | 2.52K |
| 2025-03-04 | 30.87 | 30.96 | ↑$0.09 (0.28%) | 30.83 | 31.11 | 9.20K |
| 2025-03-03 | 31.62 | 31.34 | ↓$0.28 (-0.89%) | 31.15 | 31.62 | 74.40K |
| 2025-02-28 | 31.44 | 31.69 | ↑$0.25 (0.79%) | 31.26 | 31.69 | 1.29K |
| 2025-02-27 | 31.72 | 31.30 | ↓$0.42 (-1.32%) | 31.30 | 31.75 | 1.55K |
| 2025-02-26 | 31.91 | 31.70 | ↓$0.21 (-0.65%) | 31.70 | 31.94 | 6.01K |
| 2025-02-25 | 31.62 | 31.69 | ↑$0.07 (0.22%) | 31.62 | 31.75 | 1.48K |
| 2025-02-24 | 31.88 | 31.83 | ↓$0.05 (-0.16%) | 31.82 | 32.09 | 0.96K |
| 2025-02-21 | 32.31 | 31.95 | ↓$0.36 (-1.11%) | 31.89 | 32.31 | 2.17K |
| 2025-02-20 | 32.32 | 32.41 | ↑$0.09 (0.27%) | 32.32 | 32.41 | 1.22K |
| 2025-02-19 | 32.42 | 32.52 | ↑$0.10 (0.31%) | 32.39 | 32.52 | 2.33K |
| 2025-02-18 | 32.39 | 32.42 | ↑$0.03 (0.10%) | 32.38 | 32.42 | 1.63K |
| 2025-02-14 | 32.38 | 32.39 | ↑$0.01 (0.03%) | 32.38 | 32.39 | 1.51K |
| 2025-02-13 | 32.20 | 32.37 | ↑$0.17 (0.54%) | 32.17 | 32.37 | 1.28K |
| 2025-02-12 | 31.98 | 32.09 | ↑$0.11 (0.35%) | 31.98 | 32.09 | 2.38K |
| 2025-02-11 | 32.09 | 32.12 | ↑$0.03 (0.10%) | 32.09 | 32.16 | 843 |
| 2025-02-10 | 32.22 | 32.15 | ↓$0.07 (-0.20%) | 32.15 | 32.22 | 2.51K |
| 2025-02-07 | 32.18 | 31.98 | ↓$0.20 (-0.61%) | 31.95 | 32.20 | 1.63K |
| 2025-02-06 | 32.21 | 32.22 | ↑$0.01 (0.03%) | 32.09 | 32.22 | 1.54K |
Create an account or log in to view more rows.
$MARZ day trade is ok to buy here but sell later
$MARZ about to pop IMHO
$MARZ we need one good push to moon this.
$MARZ is the dump over
$MARZ the price is wrong
$MARZ get ready bears and bulls
$MARZ i come here all weekend... every weekend. refresh refresh refresh. smh
$MARZ Burn burn burn
$MARZ Green today if ya buy
$MARZ wtf is going on?