TrueShares Structured Outcome (May) ETF (MAYZ) Historical Stock Data
33.82 ↓0.01 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAYZ is up 0.00% a day on average. There have been 25 days where TrueShares Structured Outcome (May) ETF closed green and 5 days where MAYZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 33.87 | 33.82 | ↓$0.05 (-0.15%) | 33.82 | 33.88 | 3.02K |
| 2025-12-24 | 33.83 | 33.83 | ↑$0.00 (0.00%) | 33.83 | 33.83 | 3 |
| 2025-12-23 | 34.33 | 34.43 | ↑$0.10 (0.29%) | 34.33 | 34.43 | 12.37K |
| 2025-12-22 | 34.23 | 34.32 | ↑$0.09 (0.28%) | 34.23 | 34.32 | 656 |
| 2025-12-19 | 34.13 | 34.13 | ↑$0.00 (0.00%) | 34.13 | 34.13 | 3 |
| 2025-12-18 | 34.00 | 33.91 | ↓$0.09 (-0.28%) | 33.91 | 34.00 | 444 |
| 2025-12-17 | 33.67 | 33.68 | ↑$0.01 (0.02%) | 33.67 | 33.68 | 521 |
| 2025-12-16 | 33.99 | 34.04 | ↑$0.05 (0.14%) | 33.99 | 34.04 | 363 |
| 2025-12-15 | 34.10 | 34.10 | ↑$0.00 (0.00%) | 34.10 | 34.10 | 129 |
| 2025-12-12 | 34.14 | 34.14 | ↑$0.00 (0.00%) | 34.14 | 34.14 | 115 |
| 2025-12-11 | 34.43 | 34.43 | ↑$0.00 (0.00%) | 34.43 | 34.43 | 141 |
| 2025-12-10 | 34.40 | 34.40 | ↑$0.00 (0.00%) | 34.40 | 34.40 | 3 |
| 2025-12-09 | 34.19 | 34.19 | ↑$0.00 (0.00%) | 34.19 | 34.19 | 41 |
| 2025-12-08 | 34.24 | 34.19 | ↓$0.05 (-0.15%) | 34.19 | 34.24 | 324 |
| 2025-12-05 | 34.30 | 34.30 | ↑$0.00 (0.00%) | 34.30 | 34.30 | 57 |
| 2025-12-04 | 34.24 | 34.24 | ↑$0.00 (0.00%) | 34.24 | 34.24 | 97 |
| 2025-12-03 | 34.23 | 34.23 | ↑$0.00 (0.00%) | 34.23 | 34.23 | 199 |
| 2025-12-02 | 34.14 | 34.14 | ↑$0.00 (0.01%) | 34.14 | 34.14 | 617 |
| 2025-12-01 | 34.24 | 34.10 | ↓$0.14 (-0.42%) | 34.10 | 34.26 | 30.26K |
| 2025-11-28 | 34.23 | 34.23 | ↑$0.00 (0.00%) | 34.23 | 34.23 | 3 |
| 2025-11-26 | 34.13 | 34.13 | ↑$0.00 (0.00%) | 34.13 | 34.13 | 551 |
| 2025-11-25 | 33.94 | 33.94 | ↑$0.00 (0.00%) | 33.94 | 33.94 | 887 |
| 2025-11-24 | 33.59 | 33.67 | ↑$0.08 (0.23%) | 33.58 | 33.67 | 1.70K |
| 2025-11-21 | 33.23 | 33.23 | ↑$0.00 (0.00%) | 33.23 | 33.23 | 66 |
| 2025-11-20 | 33.24 | 33.24 | ↑$0.00 (0.00%) | 33.24 | 33.24 | 342 |
| 2025-11-19 | 33.45 | 33.45 | ↑$0.00 (0.00%) | 33.45 | 33.45 | 287 |
| 2025-11-18 | 33.26 | 33.35 | ↑$0.09 (0.28%) | 33.26 | 33.35 | 1.09K |
| 2025-11-17 | 33.56 | 33.56 | ↑$0.00 (0.00%) | 33.56 | 33.56 | 247 |
| 2025-11-14 | 33.89 | 33.81 | ↓$0.08 (-0.23%) | 33.81 | 33.89 | 223 |
| 2025-11-13 | 33.80 | 33.80 | ↑$0.00 (0.00%) | 33.80 | 33.80 | 19 |
Create an account or log in to view more rows.
$MAYZ enjoy your weekend
$MAYZ Many many bears
$MAYZ when is earnings
$MAYZ if your selling dont regret it later
$MAYZ looks good
$MAYZ we need those buyers and volume.
$MAYZ I'm friggin bored. Just give us our money already
$MAYZ i come here all weekend... every weekend. refresh refresh refresh. smh
$MAYZ day trade is ok to buy here but sell later
$MAYZ taking off soon