TrueShares Structured Outcome (May) ETF (MAYZ)

BATS: MAYZ · Real-Time Price · USD

34.54

-0.20 (-0.57%)

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

34.54

0.00 (0.00%)

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

MAYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.54	34.54	34.54	34.54	-	-0.57%	290
Apr 27, 2026	34.74	34.74	34.74	34.74	34.74	0.10%	304
Apr 24, 2026	34.71	34.71	34.71	34.71	34.71	0.99%	52
Apr 23, 2026	34.37	34.37	34.37	34.37	34.36	-0.57%	442
Apr 22, 2026	34.56	34.56	34.56	34.56	34.56	0.89%	295
Apr 21, 2026	34.26	34.26	34.26	34.26	34.26	-0.62%	7
Apr 20, 2026	34.47	34.47	34.47	34.47	34.47	-0.24%	506
Apr 17, 2026	34.55	34.55	34.55	34.55	34.55	1.24%	2
Apr 16, 2026	34.16	34.16	34.13	34.13	34.13	0.23%	520
Apr 15, 2026	34.06	34.06	34.06	34.06	34.05	0.86%	403
Apr 14, 2026	33.60	33.76	33.60	33.76	33.76	1.13%	252
Apr 13, 2026	32.94	33.39	32.94	33.39	33.39	0.97%	279
Apr 10, 2026	33.07	33.07	33.07	33.07	33.07	-0.18%	259
Apr 9, 2026	33.13	33.13	33.13	33.13	33.13	0.64%	37
Apr 8, 2026	32.91	32.91	32.91	32.91	32.91	2.21%	384
Apr 7, 2026	32.20	32.20	32.20	32.20	32.20	0.05%	386
Apr 6, 2026	32.18	32.18	32.18	32.18	32.18	0.36%	516
Apr 2, 2026	32.07	32.07	32.07	32.07	32.07	0.02%	22
Apr 1, 2026	32.06	32.20	32.06	32.06	32.06	0.76%	59,022
Mar 31, 2026	31.82	31.82	31.82	31.82	31.82	2.39%	240
Mar 30, 2026	31.04	31.08	31.04	31.08	31.08	-0.34%	489
Mar 27, 2026	31.18	31.18	31.18	31.18	31.18	-1.41%	462
Mar 26, 2026	31.63	31.63	31.63	31.63	31.63	-1.59%	156
Mar 25, 2026	32.14	32.14	32.14	32.14	32.14	0.54%	388
Mar 24, 2026	31.96	31.96	31.96	31.96	31.96	-0.51%	439
Mar 23, 2026	32.13	32.13	32.13	32.13	32.13	1.00%	110
Mar 20, 2026	31.94	31.94	31.80	31.81	31.81	-1.29%	703
Mar 19, 2026	32.23	32.23	32.23	32.23	32.23	-0.25%	208
Mar 18, 2026	32.31	32.31	32.31	32.31	32.31	-1.23%	22
Mar 17, 2026	32.71	32.71	32.71	32.71	32.71	0.21%	201
Mar 16, 2026	32.64	32.64	32.64	32.64	32.64	0.87%	930
Mar 13, 2026	32.42	32.45	32.36	32.36	32.36	-0.58%	6,329
Mar 12, 2026	32.73	32.73	32.55	32.55	32.55	-1.36%	1,225
Mar 11, 2026	33.03	33.03	33.00	33.00	33.00	-0.08%	584
Mar 10, 2026	33.23	33.24	33.02	33.02	33.02	-0.19%	10,410
Mar 9, 2026	33.09	33.09	33.09	33.09	33.09	0.69%	12
Mar 6, 2026	32.86	32.86	32.86	32.86	32.86	-1.10%	218
Mar 5, 2026	33.23	33.23	33.23	33.23	33.23	-0.68%	358
Mar 4, 2026	33.45	33.45	33.45	33.45	33.45	0.79%	306
Mar 3, 2026	33.19	33.19	33.19	33.19	33.19	-0.96%	99
Mar 2, 2026	33.38	33.51	33.29	33.51	33.51	0.22%	6,034
Feb 27, 2026	33.34	33.44	33.34	33.44	33.44	-0.42%	3,918
Feb 26, 2026	33.60	33.60	33.58	33.58	33.58	-0.67%	501
Feb 25, 2026	33.81	33.81	33.81	33.81	33.81	0.78%	72
Feb 24, 2026	33.55	33.55	33.55	33.55	33.55	0.88%	13
Feb 23, 2026	33.25	33.25	33.25	33.25	33.25	-1.15%	298
Feb 20, 2026	33.53	33.64	33.53	33.64	33.64	0.67%	673
Feb 19, 2026	33.42	33.42	33.42	33.42	33.42	-0.33%	237
Feb 18, 2026	33.53	33.53	33.53	33.53	33.53	0.57%	310
Feb 17, 2026	33.31	33.34	33.30	33.34	33.34	0.14%	2,715
Feb 13, 2026	33.29	33.29	33.29	33.29	33.29	-0.06%	383
Feb 12, 2026	33.31	33.31	33.31	33.31	33.31	-1.54%	470
Feb 11, 2026	33.76	33.87	33.75	33.83	33.83	0.07%	3,643
Feb 10, 2026	33.91	33.91	33.81	33.81	33.81	-0.33%	913
Feb 9, 2026	33.89	33.92	33.89	33.92	33.92	0.37%	216
Feb 6, 2026	33.47	33.80	33.47	33.80	33.80	1.92%	163
Feb 5, 2026	33.15	33.16	33.15	33.16	33.16	-1.08%	279
Feb 4, 2026	33.44	33.52	33.44	33.52	33.52	-0.58%	1,162
Feb 3, 2026	33.71	33.71	33.71	33.71	33.71	-0.77%	3
Feb 2, 2026	33.97	34.05	33.96	33.98	33.98	0.46%	67,123
Jan 30, 2026	33.82	33.82	33.82	33.82	33.82	-0.40%	107
Jan 29, 2026	33.96	33.96	33.96	33.96	33.96	-0.13%	112
Jan 28, 2026	34.00	34.00	34.00	34.00	34.00	-0.05%	4
Jan 27, 2026	34.00	34.02	33.99	34.02	34.02	0.50%	368
Jan 26, 2026	33.85	33.85	33.85	33.85	33.85	0.44%	73
Jan 23, 2026	33.70	33.70	33.70	33.70	33.70	0.04%	138
Jan 22, 2026	33.69	33.69	33.69	33.69	33.69	0.48%	34
Jan 21, 2026	33.52	33.52	33.52	33.52	33.52	1.07%	102
Jan 20, 2026	33.17	33.17	33.17	33.17	33.17	-2.01%	5
Jan 16, 2026	33.85	33.85	33.85	33.85	33.85	0.02%	3
Jan 15, 2026	33.93	34.02	33.84	33.84	33.84	0.18%	4,674
Jan 14, 2026	33.78	33.78	33.78	33.78	33.78	-0.49%	91
Jan 13, 2026	33.95	33.95	33.95	33.95	33.95	-0.31%	42
Jan 12, 2026	33.95	34.05	33.95	34.05	34.05	0.24%	1,072
Jan 9, 2026	33.97	33.97	33.97	33.97	33.97	0.58%	49
Jan 8, 2026	33.77	33.77	33.77	33.77	33.77	-	58
Jan 7, 2026	33.78	33.78	33.78	33.78	33.77	-0.32%	101
Jan 6, 2026	33.88	33.88	33.88	33.88	33.88	0.60%	75
Jan 5, 2026	33.68	33.68	33.68	33.68	33.68	0.64%	201
Jan 2, 2026	33.47	33.47	33.47	33.47	33.47	-0.03%	226
Dec 31, 2025	33.60	33.63	33.48	33.48	33.48	-0.61%	403
Dec 30, 2025	33.69	33.69	33.69	33.69	33.69	-0.15%	231
Dec 29, 2025	33.71	33.74	33.71	33.74	33.74	-0.24%	883
Dec 26, 2025	33.87	33.88	33.82	33.82	33.82	-0.02%	3,018
Dec 24, 2025	33.83	33.83	33.83	33.83	33.83	-1.75%	3
Dec 23, 2025	34.33	34.43	34.32	34.43	33.71	0.31%	12,634
Dec 22, 2025	34.23	34.32	34.23	34.32	33.61	0.57%	2,793
Dec 19, 2025	34.13	34.13	34.13	34.13	33.41	0.66%	3
Dec 18, 2025	34.00	34.00	33.91	33.91	33.20	0.67%	444
Dec 17, 2025	33.67	33.68	33.67	33.68	32.97	-1.05%	524
Dec 16, 2025	33.99	34.04	33.99	34.04	33.33	-0.19%	365
Dec 15, 2025	34.10	34.10	34.10	34.10	33.39	-0.11%	129
Dec 12, 2025	34.14	34.14	34.14	34.14	33.42	-0.85%	115
Dec 11, 2025	34.43	34.43	34.43	34.43	33.71	0.09%	141
Dec 10, 2025	34.40	34.40	34.40	34.40	33.68	0.61%	3
Dec 9, 2025	34.19	34.19	34.19	34.19	33.48	0.01%	41
Dec 8, 2025	34.24	34.24	34.19	34.19	33.47	-0.34%	324
Dec 5, 2025	34.30	34.30	34.30	34.30	33.59	0.19%	57
Dec 4, 2025	34.24	34.24	34.24	34.24	33.52	0.01%	97
Dec 3, 2025	34.24	34.24	34.24	34.24	33.52	0.27%	199