TrueShares Structured Outcome (March) ETF (MARZ)

BATS: MARZ · Real-Time Price · USD

35.33

-0.10 (-0.28%)

At close: Apr 28, 2026, 4:00 PM EDT

35.31

-0.02 (-0.07%)

After-hours: Apr 28, 2026, 4:10 PM EDT

MARZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.28	35.28	35.28	35.28	35.28	-0.42%	17
Apr 27, 2026	35.35	35.43	35.35	35.43	35.43	0.11%	930
Apr 24, 2026	35.39	35.39	35.39	35.39	35.39	0.65%	390
Apr 23, 2026	34.94	35.16	34.94	35.16	35.16	-0.33%	758
Apr 22, 2026	35.28	35.28	35.28	35.28	35.28	0.60%	434
Apr 21, 2026	35.09	35.09	35.07	35.07	35.07	-0.51%	2,321
Apr 20, 2026	35.25	35.25	35.25	35.25	35.25	-0.01%	565
Apr 17, 2026	35.25	35.25	35.25	35.25	35.25	0.94%	-
Apr 16, 2026	34.91	34.92	34.90	34.92	34.92	0.20%	862
Apr 15, 2026	34.71	34.85	34.71	34.85	34.85	0.65%	1,025
Apr 14, 2026	34.47	34.63	34.47	34.63	34.63	0.88%	546
Apr 13, 2026	34.04	34.32	34.04	34.32	34.32	0.76%	1,553
Apr 10, 2026	34.07	34.07	34.01	34.07	34.07	-0.13%	1,056
Apr 9, 2026	33.93	34.11	33.93	34.11	34.11	0.60%	672
Apr 8, 2026	33.91	33.91	33.91	33.91	33.91	1.84%	535
Apr 7, 2026	33.20	33.30	33.20	33.30	33.30	-0.06%	1,455
Apr 6, 2026	33.32	33.32	33.29	33.32	33.32	0.53%	1,466
Apr 2, 2026	33.16	33.16	33.14	33.14	33.14	-0.11%	769
Apr 1, 2026	33.11	33.28	33.10	33.18	33.18	0.70%	32,066
Mar 31, 2026	32.60	33.01	32.60	32.95	32.95	2.10%	1,885
Mar 30, 2026	32.37	32.37	32.27	32.27	32.27	-0.14%	1,490
Mar 27, 2026	32.55	32.55	32.32	32.32	32.32	-1.47%	667
Mar 26, 2026	33.05	33.05	32.80	32.80	32.80	-1.26%	194
Mar 25, 2026	33.21	33.21	33.21	33.21	33.21	0.38%	471
Mar 24, 2026	33.22	33.22	33.09	33.09	33.09	-0.34%	1,596
Mar 23, 2026	33.40	33.40	33.20	33.20	33.20	0.91%	1,797
Mar 20, 2026	32.90	32.90	32.90	32.90	32.90	-1.19%	198
Mar 19, 2026	33.30	33.30	33.30	33.30	33.30	-0.15%	519
Mar 18, 2026	33.35	33.35	33.35	33.35	33.35	-1.01%	156
Mar 17, 2026	33.70	33.70	33.69	33.69	33.69	0.23%	644
Mar 16, 2026	33.73	33.75	33.61	33.61	33.61	0.80%	1,379
Mar 13, 2026	33.53	33.53	33.34	33.34	33.34	-0.55%	22,360
Mar 12, 2026	33.53	33.53	33.53	33.53	33.53	-1.12%	464
Mar 11, 2026	33.87	33.93	33.87	33.91	33.91	0.05%	1,096
Mar 10, 2026	34.18	34.19	33.89	33.89	33.89	-0.19%	22,110
Mar 9, 2026	33.61	33.95	33.49	33.95	33.95	0.73%	1,018
Mar 6, 2026	33.83	33.83	33.71	33.71	33.71	-1.11%	480
Mar 5, 2026	34.05	34.08	33.96	34.08	34.08	-0.50%	1,253
Mar 4, 2026	34.20	34.25	34.20	34.25	34.25	0.66%	493
Mar 3, 2026	33.71	34.10	33.71	34.03	34.03	-0.80%	665
Mar 2, 2026	34.26	34.44	34.11	34.30	34.30	0.14%	16,671
Feb 27, 2026	34.15	34.25	34.15	34.25	34.25	-0.44%	3,979
Feb 26, 2026	34.36	34.41	34.36	34.41	34.41	-0.54%	1,538
Feb 25, 2026	34.47	34.59	34.47	34.59	34.59	0.71%	508
Feb 24, 2026	34.19	34.35	34.19	34.35	34.35	0.86%	988
Feb 23, 2026	34.30	34.30	33.99	34.06	34.05	-1.10%	3,335
Feb 20, 2026	34.43	34.43	34.43	34.43	34.43	0.63%	269
Feb 19, 2026	34.15	34.22	34.13	34.22	34.22	-0.28%	9,651
Feb 18, 2026	34.31	34.31	34.31	34.31	34.31	0.49%	405
Feb 17, 2026	33.97	34.14	33.97	34.14	34.14	0.14%	4,898
Feb 13, 2026	34.28	34.28	34.10	34.10	34.09	-0.07%	1,928
Feb 12, 2026	34.64	34.64	34.12	34.12	34.12	-1.45%	907
Feb 11, 2026	34.61	34.62	34.61	34.62	34.62	0.02%	392
Feb 10, 2026	34.61	34.61	34.61	34.61	34.61	-0.36%	820
Feb 9, 2026	34.64	34.74	34.64	34.74	34.74	0.40%	334
Feb 6, 2026	34.60	34.60	34.60	34.60	34.60	1.84%	212
Feb 5, 2026	34.21	34.21	33.97	33.97	33.97	-1.03%	758
Feb 4, 2026	34.29	34.44	34.26	34.33	34.33	-0.56%	2,200
Feb 3, 2026	34.33	34.52	34.33	34.52	34.52	-0.73%	331
Feb 2, 2026	34.78	34.83	34.77	34.78	34.78	0.44%	40,951
Jan 30, 2026	34.69	34.69	34.63	34.63	34.63	-0.41%	1,069
Jan 29, 2026	34.40	34.90	34.40	34.77	34.77	0.08%	1,324
Jan 28, 2026	34.77	34.85	34.66	34.74	34.74	-0.26%	3,733
Jan 27, 2026	34.77	34.83	34.77	34.83	34.83	0.50%	284
Jan 26, 2026	34.51	34.67	34.51	34.66	34.66	0.40%	425
Jan 23, 2026	34.52	34.52	34.52	34.52	34.52	0.01%	315
Jan 22, 2026	34.52	34.52	34.52	34.52	34.52	0.48%	86
Jan 21, 2026	34.18	34.35	34.18	34.35	34.35	1.02%	1,334
Jan 20, 2026	34.00	34.00	34.00	34.00	34.00	-1.91%	224
Jan 16, 2026	34.67	34.67	34.67	34.67	34.66	0.01%	279
Jan 15, 2026	34.76	34.83	34.66	34.66	34.66	0.23%	2,958
Jan 14, 2026	34.42	34.58	34.41	34.58	34.58	-0.52%	900
Jan 13, 2026	34.76	34.76	34.76	34.76	34.76	-0.31%	213
Jan 12, 2026	34.87	34.87	34.87	34.87	34.87	0.22%	791
Jan 9, 2026	34.67	34.88	34.67	34.79	34.79	0.59%	449
Jan 8, 2026	34.60	34.60	34.58	34.59	34.59	-	541
Jan 7, 2026	34.73	34.73	34.59	34.59	34.59	-0.32%	355
Jan 6, 2026	34.59	34.70	34.59	34.70	34.70	0.59%	348
Jan 5, 2026	34.57	34.57	34.50	34.50	34.50	0.62%	286
Jan 2, 2026	34.28	34.41	34.28	34.28	34.28	0.03%	12,314
Dec 31, 2025	34.43	34.43	34.28	34.28	34.27	-0.60%	527
Dec 30, 2025	34.54	34.54	34.48	34.48	34.48	-0.16%	709
Dec 29, 2025	34.54	34.54	34.54	34.54	34.54	-0.28%	402
Dec 26, 2025	34.69	34.69	34.63	34.63	34.63	-0.06%	2,892
Dec 24, 2025	34.66	34.66	34.66	34.66	34.65	-2.78%	83
Dec 23, 2025	35.57	35.65	35.49	35.65	34.52	0.33%	12,307
Dec 22, 2025	35.46	35.53	35.45	35.53	34.40	0.52%	2,031
Dec 19, 2025	35.34	35.34	35.34	35.34	34.22	0.61%	110
Dec 18, 2025	35.26	35.26	35.11	35.13	34.02	0.64%	579
Dec 17, 2025	34.94	34.94	34.91	34.91	33.80	-0.96%	351
Dec 16, 2025	35.25	35.25	35.25	35.25	34.13	-0.19%	331
Dec 15, 2025	35.31	35.31	35.31	35.31	34.19	-0.07%	200
Dec 12, 2025	35.34	35.34	35.34	35.34	34.22	-0.93%	169
Dec 11, 2025	35.67	35.67	35.67	35.67	34.54	0.10%	174
Dec 10, 2025	35.63	35.63	35.63	35.63	34.50	0.59%	65
Dec 9, 2025	35.47	35.47	35.43	35.43	34.30	-0.01%	353
Dec 8, 2025	35.39	35.43	35.39	35.43	34.31	-0.29%	758
Dec 5, 2025	35.53	35.53	35.53	35.53	34.41	0.22%	211
Dec 4, 2025	35.46	35.46	35.46	35.46	34.33	-0.04%	64
Dec 3, 2025	35.42	35.47	35.42	35.47	34.34	0.31%	670