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 (%)
Sep 30, 2022 22.15 22.15 21.97 21.97 1,150 -0.21(-0.94%)
Sep 29, 2022 22.32 22.32 22.18 22.18 1,468 -0.35(-1.55%)
Sep 28, 2022 22.41 22.53 22.41 22.53 160 +0.34(+1.54%)
Sep 27, 2022 22.19 22.19 22.19 22.19 60 -0.07(-0.30%)
Sep 26, 2022 22.25 22.25 22.25 22.25 0 -0.12(-0.55%)
Sep 23, 2022 22.27 22.38 22.27 22.38 200 -0.32(-1.43%)
Sep 22, 2022 22.70 22.70 22.70 22.70 0 -0.11(-0.46%)
Sep 21, 2022 23.09 23.09 22.80 22.80 100 -0.25(-1.10%)
Sep 20, 2022 23.06 23.06 23.06 23.06 0 -0.17(-0.75%)
Sep 19, 2022 23.14 23.23 23.11 23.23 620 +0.11(+0.46%)
Sep 16, 2022 23.13 23.13 23.13 23.13 110 -0.12(-0.51%)
Sep 15, 2022 23.24 23.24 23.24 23.24 0 -0.15(-0.65%)
Sep 14, 2022 23.40 23.40 23.40 23.40 0 +0.05(+0.21%)
Sep 13, 2022 23.35 23.35 23.35 23.35 0 -0.73(-3.05%)
Sep 12, 2022 24.08 24.08 24.08 24.08 0 +0.16(+0.66%)
Sep 09, 2022 23.92 23.92 23.92 23.92 0 +0.26(+1.10%)
Sep 08, 2022 23.66 23.66 23.66 23.66 0 +0.10(+0.42%)
Sep 07, 2022 23.56 23.56 23.56 23.56 171 +0.31(+1.33%)
Sep 06, 2022 23.25 23.25 23.25 23.25 50 -0.03(-0.14%)
Sep 02, 2022 23.29 23.29 23.29 23.29 0 -0.19(-0.81%)
Sep 01, 2022 23.48 23.48 23.48 23.48 99 +0.01(+0.04%)
Aug 31, 2022 23.47 23.47 23.47 23.47 50 -0.07(-0.31%)
Aug 30, 2022 23.54 23.54 23.54 23.54 0 -0.21(-0.86%)
Aug 29, 2022 23.75 23.75 23.75 23.75 42 -0.11(-0.46%)
Aug 26, 2022 23.86 23.86 23.86 23.86 0 -0.56(-2.28%)
Aug 25, 2022 24.22 24.41 24.22 24.41 1,994 +0.22(+0.89%)
Aug 24, 2022 24.12 24.20 24.09 24.20 4,132 +0.11(+0.45%)
Aug 23, 2022 24.09 24.09 24.09 24.09 100 -0.07(-0.29%)
Aug 22, 2022 24.16 24.16 24.16 24.16 0 -0.38(-1.54%)
Aug 19, 2022 24.54 24.54 24.54 24.54 0 -0.21(-0.87%)
Aug 18, 2022 24.75 24.75 24.75 24.75 0 +0.03(+0.14%)
Aug 17, 2022 24.72 24.72 24.72 24.72 0 -0.13(-0.51%)
Aug 16, 2022 24.85 24.85 24.85 24.85 0 +0.04(+0.15%)
Aug 15, 2022 24.81 24.81 24.81 24.81 0 +0.08(+0.33%)
Aug 12, 2022 24.73 24.73 24.73 24.73 0 +0.30(+1.21%)
Aug 11, 2022 24.43 24.43 24.43 24.43 0 +0.00(+0.01%)
Aug 10, 2022 24.43 24.43 24.43 24.43 2 +0.37(+1.52%)
Aug 09, 2022 24.06 24.06 24.06 24.06 0 -0.08(-0.34%)
Aug 08, 2022 24.14 24.14 24.14 24.14 0 -0.02(-0.07%)
Aug 05, 2022 24.16 24.16 24.16 24.16 0 -0.02(-0.10%)
Aug 04, 2022 24.18 24.18 24.18 24.18 0 -0.04(-0.15%)
Aug 03, 2022 24.23 24.25 24.22 24.22 2,050 +0.28(+1.18%)
Aug 02, 2022 23.94 23.94 23.94 23.94 0 -0.11(-0.46%)
Aug 01, 2022 24.05 24.05 24.05 24.05 0 -0.06(-0.26%)
Jul 29, 2022 24.11 24.11 24.11 24.11 400 +0.25(+1.04%)
Jul 28, 2022 23.86 23.86 23.86 23.86 0 +0.19(+0.82%)
Jul 27, 2022 23.67 23.67 23.67 23.67 1 +0.44(+1.90%)
Jul 26, 2022 23.23 23.23 23.23 23.23 0 -0.17(-0.73%)
Jul 25, 2022 23.40 23.40 23.40 23.40 0 +0.03(+0.12%)
Jul 22, 2022 23.37 23.37 23.37 23.37 0 -0.12(-0.53%)
Jul 21, 2022 23.49 23.49 23.49 23.49 0 +0.13(+0.55%)
Jul 20, 2022 23.37 23.37 23.37 23.37 99 +0.10(+0.43%)
Jul 19, 2022 23.27 23.27 23.27 23.27 0 +0.45(+1.96%)
Jul 18, 2022 22.82 22.82 22.82 22.82 0 -0.12(-0.53%)
Jul 15, 2022 22.94 22.94 22.94 22.94 0 +0.29(+1.26%)
Jul 14, 2022 22.48 22.65 22.48 22.65 500 -0.08(-0.35%)
Jul 13, 2022 22.73 22.73 22.73 22.73 0 -0.04(-0.19%)
Jul 12, 2022 22.91 22.95 22.78 22.78 1,900 -0.13(-0.57%)
Jul 11, 2022 22.91 22.91 22.91 22.91 0 -0.24(-1.05%)
Jul 08, 2022 23.15 23.15 23.15 23.15 100 +0.01(+0.04%)
Jul 07, 2022 23.14 23.14 23.14 23.14 0 +0.24(+1.03%)
Jul 06, 2022 22.99 22.99 22.91 22.91 575 +0.08(+0.34%)
Jul 05, 2022 22.83 22.83 22.83 22.83 98 +0.03(+0.13%)
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.