TrueShares Structured Outcome (May) ETF (MAYZ)

BATS: MAYZ · Real-Time Price · USD

34.30

+0.07 (0.19%)

At close: Dec 5, 2025, 4:00 PM EST

34.30

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

MAYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.30	34.30	34.30	34.30	34.30	0.19%	57
Dec 4, 2025	34.24	34.24	34.24	34.24	34.24	0.01%	97
Dec 3, 2025	34.24	34.24	34.24	34.24	34.23	0.27%	199
Dec 2, 2025	34.14	34.14	34.14	34.14	34.14	0.14%	617
Dec 1, 2025	34.24	34.27	34.10	34.10	34.10	-0.39%	33,394
Nov 28, 2025	34.23	34.23	34.23	34.23	34.23	0.29%	3
Nov 26, 2025	34.13	34.13	34.13	34.13	34.13	0.55%	551
Nov 25, 2025	33.94	33.94	33.94	33.94	33.94	0.82%	887
Nov 24, 2025	33.59	33.67	33.58	33.67	33.67	1.32%	1,704
Nov 21, 2025	33.23	33.23	33.23	33.23	33.23	-0.05%	66
Nov 20, 2025	33.24	33.24	33.24	33.24	33.24	-0.61%	342
Nov 19, 2025	33.45	33.45	33.45	33.45	33.45	0.28%	287
Nov 18, 2025	33.26	33.35	33.26	33.35	33.35	-0.61%	1,093
Nov 17, 2025	33.56	33.56	33.56	33.56	33.56	-0.75%	247
Nov 14, 2025	33.89	33.89	33.81	33.81	33.81	0.04%	223
Nov 13, 2025	33.80	33.80	33.80	33.80	33.80	-1.34%	19
Nov 12, 2025	34.26	34.26	34.26	34.26	34.26	0.04%	3
Nov 11, 2025	34.25	34.25	34.25	34.25	34.25	0.16%	113
Nov 10, 2025	34.12	34.19	34.12	34.19	34.19	1.36%	768
Nov 7, 2025	33.73	33.73	33.73	33.73	33.73	-0.12%	203
Nov 6, 2025	33.78	33.96	33.77	33.77	33.77	-0.92%	1,373
Nov 5, 2025	34.08	34.08	34.08	34.08	34.08	0.46%	45
Nov 4, 2025	33.93	33.93	33.93	33.93	33.93	-1.23%	90
Nov 3, 2025	34.43	34.44	34.33	34.35	34.35	0.18%	38,087
Oct 31, 2025	34.29	34.29	34.29	34.29	34.29	0.41%	28
Oct 30, 2025	34.36	34.36	34.15	34.15	34.15	-0.79%	109
Oct 29, 2025	34.52	34.52	34.42	34.42	34.42	-0.08%	334
Oct 28, 2025	34.45	34.45	34.45	34.45	34.45	0.25%	207
Oct 27, 2025	34.39	34.39	34.36	34.36	34.36	1.04%	244
Oct 24, 2025	34.01	34.01	34.01	34.01	34.01	0.68%	132
Oct 23, 2025	33.78	33.78	33.78	33.78	33.78	0.51%	134
Oct 22, 2025	33.69	33.69	33.61	33.61	33.61	-0.56%	243
Oct 21, 2025	33.80	33.80	33.80	33.80	33.80	0.04%	3
Oct 20, 2025	33.78	33.78	33.78	33.78	33.78	0.95%	3
Oct 17, 2025	33.28	33.46	33.28	33.46	33.46	0.47%	103
Oct 16, 2025	33.31	33.31	33.31	33.31	33.31	-0.57%	21
Oct 15, 2025	33.49	33.50	33.42	33.50	33.50	0.34%	700
Oct 14, 2025	33.38	33.38	33.38	33.38	33.38	-0.13%	114
Oct 13, 2025	33.43	33.43	33.43	33.43	33.42	1.13%	3
Oct 10, 2025	33.05	33.05	33.05	33.05	33.05	-2.09%	94
Oct 9, 2025	33.79	33.79	33.75	33.76	33.76	-0.30%	495
Oct 8, 2025	33.86	33.86	33.86	33.86	33.86	0.49%	57
Oct 7, 2025	33.76	33.76	33.69	33.69	33.69	-0.37%	350
Oct 6, 2025	33.82	33.82	33.82	33.82	33.82	0.37%	155
Oct 3, 2025	33.69	33.69	33.69	33.69	33.69	-0.04%	170
Oct 2, 2025	33.71	33.71	33.71	33.71	33.71	0.04%	167
Oct 1, 2025	33.56	33.69	33.53	33.69	33.69	0.30%	9,414
Sep 30, 2025	33.48	33.59	33.48	33.59	33.59	0.38%	713
Sep 29, 2025	33.47	33.47	33.47	33.47	33.47	0.19%	3
Sep 26, 2025	33.40	33.40	33.40	33.40	33.40	0.48%	202
Sep 25, 2025	33.26	33.26	33.18	33.24	33.24	-0.41%	311
Sep 24, 2025	33.38	33.38	33.38	33.38	33.38	-0.26%	79
Sep 23, 2025	33.63	33.63	33.40	33.46	33.46	-0.48%	456
Sep 22, 2025	33.40	33.63	33.40	33.63	33.63	0.37%	487
Sep 19, 2025	33.50	33.50	33.50	33.50	33.50	0.43%	6
Sep 18, 2025	33.36	33.36	33.36	33.36	33.36	0.48%	60
Sep 17, 2025	33.20	33.20	33.20	33.20	33.20	-0.21%	1,469
Sep 16, 2025	33.21	33.27	33.21	33.27	33.27	-0.05%	482
Sep 15, 2025	33.28	33.28	33.28	33.28	33.28	0.38%	445
Sep 12, 2025	33.16	33.16	33.16	33.16	33.16	-0.13%	199
Sep 11, 2025	33.20	33.20	33.20	33.20	33.20	0.81%	241
Sep 10, 2025	32.93	32.93	32.93	32.93	32.93	0.21%	269
Sep 9, 2025	32.87	32.87	32.87	32.87	32.87	0.29%	15
Sep 8, 2025	32.77	32.77	32.77	32.77	32.77	0.25%	260
Sep 5, 2025	32.72	32.72	32.69	32.69	32.69	-0.27%	233
Sep 4, 2025	32.78	32.78	32.78	32.78	32.78	0.73%	87
Sep 3, 2025	32.54	32.54	32.53	32.54	32.54	0.42%	1,060
Sep 2, 2025	32.29	32.40	32.25	32.40	32.40	-0.51%	75,239
Aug 29, 2025	32.57	32.57	32.57	32.57	32.57	-0.50%	80
Aug 28, 2025	32.73	32.73	32.73	32.73	32.73	0.17%	190
Aug 27, 2025	32.68	32.68	32.68	32.68	32.68	0.24%	160
Aug 26, 2025	32.60	32.60	32.60	32.60	32.60	0.31%	34
Aug 25, 2025	32.50	32.50	32.50	32.50	32.50	-0.25%	151
Aug 22, 2025	32.40	32.67	32.40	32.58	32.58	1.13%	8,361
Aug 21, 2025	32.21	32.22	32.21	32.22	32.22	-0.29%	116
Aug 20, 2025	32.31	32.31	32.31	32.31	32.31	-0.15%	4
Aug 19, 2025	32.39	32.39	32.36	32.36	32.36	-0.51%	218
Aug 18, 2025	32.53	32.53	32.53	32.53	32.53	-0.02%	3
Aug 15, 2025	32.53	32.53	32.53	32.53	32.53	-0.35%	102
Aug 14, 2025	32.65	32.65	32.65	32.65	32.65	0.17%	120
Aug 13, 2025	32.59	32.59	32.59	32.59	32.59	0.28%	55
Aug 12, 2025	32.50	32.50	32.50	32.50	32.50	0.98%	27
Aug 11, 2025	32.19	32.19	32.19	32.19	32.19	-0.23%	52
Aug 8, 2025	32.26	32.26	32.26	32.26	32.26	0.68%	5
Aug 7, 2025	32.15	32.16	32.04	32.04	32.04	-0.10%	310
Aug 6, 2025	31.97	32.07	31.97	32.07	32.07	0.60%	106
Aug 5, 2025	31.88	31.88	31.88	31.88	31.88	-0.42%	5
Aug 4, 2025	31.89	32.02	31.89	32.02	32.02	1.12%	2,179
Aug 1, 2025	31.75	31.76	31.47	31.66	31.66	-1.19%	175,210
Jul 31, 2025	32.30	32.30	32.04	32.04	32.04	-0.32%	110
Jul 30, 2025	32.14	32.14	32.14	32.14	32.14	-0.04%	9
Jul 29, 2025	32.23	32.23	32.16	32.16	32.16	-0.27%	6,736
Jul 28, 2025	32.24	32.24	32.24	32.24	32.24	-0.08%	3
Jul 25, 2025	32.34	32.34	32.22	32.27	32.27	0.32%	295
Jul 24, 2025	32.17	32.17	32.17	32.17	32.17	0.17%	5
Jul 23, 2025	32.11	32.11	32.11	32.11	32.11	0.55%	86
Jul 22, 2025	31.94	31.94	31.94	31.94	31.94	-	3
Jul 21, 2025	31.94	31.94	31.94	31.94	31.94	0.24%	3
Jul 18, 2025	31.86	31.86	31.86	31.86	31.86	0.04%	3
Jul 17, 2025	31.85	31.85	31.85	31.85	31.85	0.41%	43