Skip to main content
TrueShares Structured Outcome (March) ETF (MARZ)
BATS: MARZ · Real-Time Price · USD
33.71
-0.37 (-1.10%)
Mar 6, 2026, 4:00 PM EST - Market closed

MARZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202633.8333.8333.7133.7133.71-1.11%480
Mar 5, 202634.0534.0833.9634.0834.08-0.50%1,253
Mar 4, 202634.2034.2534.2034.2534.250.66%493
Mar 3, 202633.7134.1033.7134.0334.03-0.80%665
Mar 2, 202634.2634.4434.1134.3034.300.14%16,671
Feb 27, 202634.1534.2534.1534.2534.25-0.44%3,979
Feb 26, 202634.3634.4134.3634.4134.41-0.54%1,538
Feb 25, 202634.4734.5934.4734.5934.590.71%508
Feb 24, 202634.1934.3534.1934.3534.350.86%988
Feb 23, 202634.3034.3033.9934.0634.05-1.10%3,335
Feb 20, 202634.4334.4334.4334.4334.430.63%269
Feb 19, 202634.1534.2234.1334.2234.22-0.28%9,651
Feb 18, 202634.3134.3134.3134.3134.310.49%405
Feb 17, 202633.9734.1433.9734.1434.140.14%4,898
Feb 13, 202634.2834.2834.1034.1034.09-0.07%1,928
Feb 12, 202634.6434.6434.1234.1234.12-1.45%907
Feb 11, 202634.6134.6234.6134.6234.620.02%392
Feb 10, 202634.6134.6134.6134.6134.61-0.36%820
Feb 9, 202634.6434.7434.6434.7434.740.40%334
Feb 6, 202634.6034.6034.6034.6034.601.84%212
Feb 5, 202634.2134.2133.9733.9733.97-1.03%758
Feb 4, 202634.2934.4434.2634.3334.33-0.56%2,200
Feb 3, 202634.3334.5234.3334.5234.52-0.73%331
Feb 2, 202634.7834.8334.7734.7834.780.44%40,951
Jan 30, 202634.6934.6934.6334.6334.63-0.41%1,069
Jan 29, 202634.4034.9034.4034.7734.770.08%1,324
Jan 28, 202634.7734.8534.6634.7434.74-0.26%3,733
Jan 27, 202634.7734.8334.7734.8334.830.50%284
Jan 26, 202634.5134.6734.5134.6634.660.40%425
Jan 23, 202634.5234.5234.5234.5234.520.01%315
Jan 22, 202634.5234.5234.5234.5234.520.48%86
Jan 21, 202634.1834.3534.1834.3534.351.02%1,334
Jan 20, 202634.0034.0034.0034.0034.00-1.91%224
Jan 16, 202634.6734.6734.6734.6734.660.01%279
Jan 15, 202634.7634.8334.6634.6634.660.23%2,958
Jan 14, 202634.4234.5834.4134.5834.58-0.52%900
Jan 13, 202634.7634.7634.7634.7634.76-0.31%213
Jan 12, 202634.8734.8734.8734.8734.870.22%791
Jan 9, 202634.6734.8834.6734.7934.790.59%449
Jan 8, 202634.6034.6034.5834.5934.59-541
Jan 7, 202634.7334.7334.5934.5934.59-0.32%355
Jan 6, 202634.5934.7034.5934.7034.700.59%348
Jan 5, 202634.5734.5734.5034.5034.500.62%286
Jan 2, 202634.2834.4134.2834.2834.280.03%12,314
Dec 31, 202534.4334.4334.2834.2834.27-0.60%527
Dec 30, 202534.5434.5434.4834.4834.48-0.16%709
Dec 29, 202534.5434.5434.5434.5434.54-0.28%402
Dec 26, 202534.6934.6934.6334.6334.63-0.06%2,892
Dec 24, 202534.6634.6634.6634.6634.65-2.78%83
Dec 23, 202535.5735.6535.4935.6534.520.33%12,307
Dec 22, 202535.4635.5335.4535.5334.400.52%2,031
Dec 19, 202535.3435.3435.3435.3434.220.61%110
Dec 18, 202535.2635.2635.1135.1334.020.64%579
Dec 17, 202534.9434.9434.9134.9133.80-0.96%351
Dec 16, 202535.2535.2535.2535.2534.13-0.19%331
Dec 15, 202535.3135.3135.3135.3134.19-0.07%200
Dec 12, 202535.3435.3435.3435.3434.22-0.93%169
Dec 11, 202535.6735.6735.6735.6734.540.10%174
Dec 10, 202535.6335.6335.6335.6334.500.59%65
Dec 9, 202535.4735.4735.4335.4334.30-0.01%353
Dec 8, 202535.3935.4335.3935.4334.31-0.29%758
Dec 5, 202535.5335.5335.5335.5334.410.22%211
Dec 4, 202535.4635.4635.4635.4634.33-0.04%64
Dec 3, 202535.4235.4735.4235.4734.340.31%670
Dec 2, 202535.4035.4335.3435.3634.240.10%3,701
Dec 1, 202535.3835.3835.3235.3234.20-0.33%13,763
Nov 28, 202535.4435.4435.4435.4434.320.20%132
Nov 26, 202535.3135.3735.3135.3734.250.70%584
Nov 25, 202534.9335.1234.9335.1234.010.71%1,197
Nov 24, 202534.8834.8834.8834.8833.771.27%594
Nov 21, 202534.6034.6034.4434.4433.340.68%1,098
Nov 20, 202534.3734.3734.2134.2133.12-1.25%802
Nov 19, 202534.6434.6434.6434.6433.540.28%977
Nov 18, 202534.5434.5434.5434.5433.45-0.53%239
Nov 17, 202534.6934.7934.6934.7333.63-0.74%1,102
Nov 14, 202534.8934.9934.8934.9933.880.04%401
Nov 13, 202534.9734.9734.9734.9733.86-1.44%162
Nov 12, 202535.4835.4835.4835.4834.360.03%294
Nov 11, 202535.2935.4735.2935.4734.350.16%315
Nov 10, 202535.4135.4235.4135.4234.291.32%492
Nov 7, 202534.9434.9634.9434.9633.850.02%548
Nov 6, 202534.9334.9534.9334.9533.84-0.93%672
Nov 5, 202535.2035.2835.2035.2834.160.34%321
Nov 4, 202535.2735.2735.1535.1634.04-1.16%482
Nov 3, 202535.4635.7135.4635.5734.440.10%35,590
Oct 31, 202535.5435.5435.5435.5434.410.38%168
Oct 30, 202535.6035.6035.4035.4034.28-0.77%220
Oct 29, 202535.8035.8035.6835.6834.55-0.06%868
Oct 28, 202535.7035.7035.7035.7034.570.24%414
Oct 27, 202535.4635.6235.4635.6234.491.02%545
Oct 24, 202535.2835.3435.2635.2634.140.66%374
Oct 23, 202534.9735.0834.9735.0333.920.48%516
Oct 22, 202534.8634.8634.8634.8633.75-0.51%273
Oct 21, 202534.9935.0434.9835.0433.920.06%379
Oct 20, 202534.9435.0134.9435.0133.900.86%395
Oct 17, 202534.6334.7234.6334.7233.620.45%587
Oct 16, 202534.4834.5634.4834.5633.46-0.48%638
Oct 15, 202534.8834.8834.7334.7333.630.29%409
Oct 14, 202534.6934.6934.6334.6333.53-0.13%417
Oct 13, 202534.6734.6734.6734.6733.571.09%101