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 (%)
Jun 30, 2021 25.57 25.57 25.49 25.49 1,200 -0.00(-0.01%)
Jun 29, 2021 25.59 25.59 25.49 25.49 445 +0.01(+0.04%)
Jun 28, 2021 25.48 25.48 25.48 25.48 10 +0.04(+0.14%)
Jun 25, 2021 25.44 25.44 25.44 25.44 100 +0.07(+0.27%)
Jun 24, 2021 25.38 25.46 25.38 25.38 1,247 +0.11(+0.42%)
Jun 23, 2021 25.27 25.27 25.27 25.27 0 -0.02(-0.09%)
Jun 22, 2021 25.29 25.29 25.29 25.29 0 +0.08(+0.34%)
Jun 21, 2021 25.22 25.25 25.21 25.21 936 +0.25(+1.00%)
Jun 18, 2021 25.10 25.10 24.96 24.96 5,451 -0.25(-0.99%)
Jun 17, 2021 25.25 25.26 25.21 25.21 624 -0.06(-0.25%)
Jun 16, 2021 25.32 25.33 25.27 25.27 2,199 -0.02(-0.06%)
Jun 15, 2021 25.32 25.36 25.29 25.29 1,694 -0.06(-0.26%)
Jun 14, 2021 25.21 25.35 25.21 25.35 9,696 +0.06(+0.26%)
Jun 11, 2021 25.34 25.34 25.29 25.29 2,126 +0.03(+0.11%)
Jun 10, 2021 25.21 25.34 25.21 25.26 2,820 +0.09(+0.34%)
Jun 09, 2021 25.29 25.29 25.17 25.17 1,344 -0.04(-0.15%)
Jun 08, 2021 25.21 25.21 25.21 25.21 0 +0.01(+0.03%)
Jun 07, 2021 25.20 25.20 25.12 25.20 2,996 -0.01(-0.02%)
Jun 04, 2021 25.20 25.21 25.20 25.21 400 +0.16(+0.62%)
Jun 03, 2021 25.08 25.17 25.05 25.05 2,100 -0.09(-0.36%)
Jun 02, 2021 25.14 25.14 25.14 25.14 0 +0.05(+0.21%)
Jun 01, 2021 25.20 25.20 25.09 25.09 477 -0.02(-0.08%)
May 28, 2021 25.21 25.21 25.11 25.11 1,401 +0.00(+0.00%)
May 27, 2021 25.12 25.19 25.11 25.11 905 +0.07(+0.26%)
May 26, 2021 25.05 25.05 25.05 25.05 2 +0.03(+0.12%)
May 25, 2021 25.02 25.02 25.02 25.02 0 -0.05(-0.22%)
May 24, 2021 25.07 25.07 25.07 25.07 0 +0.20(+0.82%)
May 21, 2021 25.04 25.04 24.87 24.87 1,996 -0.02(-0.08%)
May 20, 2021 25.02 25.02 24.89 24.89 1,151 +0.21(+0.86%)
May 19, 2021 24.68 24.68 24.68 24.68 10 -0.09(-0.37%)
May 18, 2021 24.94 24.97 24.75 24.77 2,341 -0.15(-0.60%)
May 17, 2021 24.95 24.95 24.84 24.92 4,140 -0.07(-0.27%)
May 14, 2021 24.79 25.05 24.79 24.98 2,461 +0.29(+1.16%)
May 13, 2021 24.71 24.71 24.70 24.70 500 +0.19(+0.76%)
May 12, 2021 24.67 24.67 24.51 24.51 170 -0.34(-1.35%)
May 11, 2021 24.89 24.89 24.85 24.85 3,140 -0.24(-0.94%)
May 10, 2021 25.30 25.30 25.08 25.08 16,805 -0.21(-0.84%)
May 07, 2021 25.29 25.31 25.24 25.30 12,188 +0.23(+0.92%)
May 06, 2021 24.99 25.07 24.93 25.07 7,108 +0.10(+0.39%)
May 05, 2021 24.97 25.05 24.93 24.97 1,519 +0.05(+0.20%)
May 04, 2021 25.04 25.04 24.77 24.92 7,831 -0.10(-0.38%)
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.