Skip to main content

Listed Funds Trust Trueshares Structured Outcome (NY: MAYZ )

29.01 +0.06 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 25.31 25.31 25.31 25.31 0 -0.04(-0.15%)
Feb 25, 2022 25.34 25.34 25.34 25.34 0 +0.38(+1.51%)
Feb 24, 2022 24.63 24.97 24.47 24.97 3,101 +0.24(+0.96%)
Feb 23, 2022 24.97 24.97 24.73 24.73 482 -0.30(-1.19%)
Feb 22, 2022 25.03 25.03 25.03 25.03 0 -0.18(-0.71%)
Feb 18, 2022 25.21 0 -0.13(-0.52%)
Feb 17, 2022 25.34 25.34 25.34 25.34 0 -0.39(-1.52%)
Feb 16, 2022 25.73 25.73 25.73 25.73 0 +0.03(+0.11%)
Feb 15, 2022 25.71 25.71 25.71 25.71 0 +0.26(+1.03%)
Feb 14, 2022 25.44 25.44 25.44 25.44 0 -0.10(-0.40%)
Feb 11, 2022 25.55 25.55 25.55 25.55 0 -0.33(-1.29%)
Feb 10, 2022 25.88 25.88 25.88 25.88 0 -0.31(-1.19%)
Feb 09, 2022 26.19 26.19 26.19 26.19 0 +0.24(+0.94%)
Feb 08, 2022 25.95 25.95 25.95 25.95 0 +0.19(+0.75%)
Feb 07, 2022 25.76 25.76 25.76 25.76 0 -0.11(-0.43%)
Feb 04, 2022 25.87 25.87 25.87 25.87 0 +0.10(+0.39%)
Feb 03, 2022 25.70 25.77 25.70 25.77 375 -0.46(-1.74%)
Feb 02, 2022 26.22 26.22 26.22 26.22 0 +0.18(+0.70%)
Feb 01, 2022 25.85 26.04 25.85 26.04 200 +0.14(+0.53%)
Jan 31, 2022 25.77 25.90 25.77 25.90 420 +0.37(+1.45%)
Jan 28, 2022 25.30 25.53 25.30 25.53 400 +0.39(+1.56%)
Jan 27, 2022 25.45 25.45 25.12 25.14 400 -0.07(-0.29%)
Jan 26, 2022 25.48 25.64 25.21 25.21 4,200 -0.03(-0.13%)
Jan 25, 2022 25.10 25.35 25.10 25.25 4,677 -0.23(-0.89%)
Jan 24, 2022 24.93 25.47 24.77 25.47 700 +0.01(+0.05%)
Jan 21, 2022 25.70 25.70 25.46 25.46 1,603 -0.29(-1.12%)
Jan 20, 2022 26.14 26.14 25.75 25.75 2,200 -0.27(-1.02%)
Jan 19, 2022 26.19 26.19 26.02 26.02 322 -0.15(-0.59%)
Jan 18, 2022 26.26 26.26 26.17 26.17 400 -0.39(-1.47%)
Jan 14, 2022 26.56 0 +0.03(+0.13%)
Jan 13, 2022 26.75 26.75 26.53 26.53 1,546 -0.31(-1.17%)
Jan 12, 2022 26.85 26.85 26.84 26.84 125 +0.09(+0.33%)
Jan 11, 2022 26.53 26.75 26.53 26.75 400 +0.18(+0.67%)
Jan 10, 2022 26.34 26.58 26.34 26.58 300 -0.07(-0.25%)
Jan 07, 2022 26.64 26.64 26.64 26.64 0 -0.05(-0.21%)
Jan 06, 2022 26.78 26.78 26.70 26.70 100 -0.06(-0.23%)
Jan 05, 2022 26.88 26.88 26.76 26.76 100 -0.39(-1.45%)
Jan 04, 2022 27.15 27.15 27.15 27.15 0 +0.04(+0.13%)
Jan 03, 2022 27.09 27.12 27.05 27.12 394 +0.09(+0.33%)
Dec 31, 2021 27.11 27.11 27.03 27.03 104 -0.05(-0.20%)
Dec 30, 2021 27.07 27.08 27.06 27.08 200 -0.07(-0.27%)
Dec 29, 2021 27.16 27.16 27.16 27.16 0 -0.46(-1.68%)
Dec 28, 2021 27.65 27.65 27.60 27.62 434 -0.02(-0.07%)
Dec 27, 2021 27.57 27.64 27.57 27.64 105 +0.26(+0.95%)
Dec 23, 2021 27.39 27.39 27.38 27.38 100 +0.15(+0.57%)
Dec 22, 2021 27.16 27.23 27.16 27.23 100 +0.21(+0.77%)
Dec 21, 2021 26.81 27.02 26.81 27.02 1,281 +0.34(+1.27%)
Dec 20, 2021 26.51 26.68 26.51 26.68 300 -0.23(-0.85%)
Dec 17, 2021 27.01 27.01 26.91 26.91 300 -0.22(-0.80%)
Dec 16, 2021 27.29 27.29 27.09 27.12 500 -0.16(-0.59%)
Dec 15, 2021 26.92 27.28 26.89 27.28 797 +0.35(+1.30%)
Dec 14, 2021 26.88 26.93 26.88 26.93 206 -0.21(-0.77%)
Dec 13, 2021 27.14 27.14 27.14 27.14 0 -0.17(-0.62%)
Dec 10, 2021 27.31 27.31 27.31 27.31 0 +0.18(+0.65%)
Dec 09, 2021 27.14 27.14 27.14 27.14 0 -0.13(-0.48%)
Dec 08, 2021 27.27 27.27 27.27 27.27 0 +0.10(+0.37%)
Dec 07, 2021 27.17 27.17 27.17 27.17 0 +0.38(+1.41%)
Dec 06, 2021 26.79 26.79 26.79 26.79 0 +0.25(+0.94%)
Dec 03, 2021 26.54 26.54 26.54 26.54 0 -0.20(-0.74%)
Dec 02, 2021 26.54 26.76 26.54 26.74 700 +0.24(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.