TrueShares Structured Outcome March (MARZ)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0157 | 3.34441883438 | 30.37 | 31.41 | 30.37 | 673 | 31.09008183 | SP |
| 4 | 0.8757 | 2.87020648968 | 30.51 | 31.41 | 30.37 | 1198 | 30.89614498 | SP |
| 12 | 1.6657 | 5.60464333782 | 29.72 | 31.41 | 27.4201 | 3142 | 29.67759566 | SP |
| 26 | 3.8885 | 14.1414398557 | 27.4972 | 31.41 | 27.4201 | 14166 | 29.57230763 | SP |
| 52 | 3.2252 | 11.4529216456 | 28.1605 | 31.41 | 26.67 | 9803 | 29.21183227 | SP |
| 156 | 4.1546 | 15.2568203268 | 27.2311 | 31.41 | 23.19 | 5108 | 28.7579459 | SP |
| 260 | 6.3657 | 25.4424460432 | 25.02 | 31.41 | 23.19 | 5406 | 28.29704841 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 31.3857 | 0.15 | 0.49 | 31.232 | 31.41 | 31.232 | 2511 |
| 1720040640 | 31.232 | 0.11 | 0.35 | 31.08 | 31.232 | 31.08 | 531 |
| 1719959400 | 31.1219 | 0.12 | 0.38 | 31.0032 | 31.1219 | 31.0032 | 455 |
| 1719873000 | 31.0032 | -0.01 | -0.02 | 30.37 | 31.0099 | 30.37 | 1034 |
| 1719613800 | 31.0095 | 0 | 0.00 | 31.0095 | 31.0095 | 31.0095 | 0 |
| 1719527400 | 31.0095 | -0 | -0.01 | 30.96 | 31.06 | 30.96 | 860 |
| 1719441000 | 31.0137 | 0.03 | 0.10 | 30.9828 | 31.0137 | 30.94 | 1080 |
| 1719354600 | 30.9828 | 0.05 | 0.17 | 30.91 | 30.99 | 30.91 | 1216 |
| 1719268200 | 30.9289 | -0.06 | -0.19 | 30.9882 | 31.04 | 30.9289 | 446 |
| 1719009000 | 30.9882 | -0.03 | -0.08 | 31.0138 | 31.0138 | 30.95 | 2941 |
| 1718922600 | 31.0138 | -0.02 | -0.07 | 31.05 | 31.0817 | 30.98 | 2026 |
| 1718749800 | 31.0365 | 0.03 | 0.09 | 30.97 | 31.0365 | 30.97 | 1343 |
| 1718663400 | 31.0072 | 0.22 | 0.71 | 30.7874 | 31.064 | 30.7874 | 1179 |
| 1718404200 | 30.7874 | -0.06 | -0.19 | 30.8446 | 30.8446 | 30.7486 | 1711 |
| 1718317800 | 30.8446 | 0.08 | 0.26 | 30.7658 | 30.8446 | 30.68 | 563 |
| 1718231400 | 30.7658 | 0.18 | 0.58 | 30.5894 | 30.87 | 30.5894 | 1873 |
| 1718145000 | 30.5894 | 0.05 | 0.17 | 30.44 | 30.5894 | 30.44 | 1253 |
| 1718058600 | 30.538 | 0.06 | 0.19 | 30.479 | 30.538 | 30.39 | 935 |
| 1717799400 | 30.479 | 0 | 0.01 | 30.51 | 30.5499 | 30.479 | 926 |
| 1717713000 | 30.4757 | -0.03 | -0.10 | 30.57 | 30.57 | 30.41 | 2222 |
| 1717626600 | 30.5051 | 0.24 | 0.81 | 30.261 | 30.5051 | 30.261 | 1034 |
| 1717540200 | 30.261 | 0.08 | 0.27 | 30.1798 | 30.261 | 30.1798 | 1064 |
| 1717453800 | 30.1798 | -0.01 | -0.03 | 30.23 | 30.29 | 30.03 | 2682 |
| 1717194600 | 30.1893 | 0.16 | 0.53 | 30.03 | 30.1893 | 29.91 | 1987 |
| 1717108200 | 30.0297 | -0.11 | -0.36 | 30.03 | 30.13 | 30.0297 | 1442 |
| 1717021800 | 30.1394 | -0.11 | -0.37 | 30.25 | 30.25 | 30.1394 | 2494 |
| 1716935400 | 30.25 | -0.03 | -0.09 | 30.278 | 30.29 | 30.21 | 1170 |
| 1716589800 | 30.278 | 0.17 | 0.56 | 30.36 | 30.36 | 27.4201 | 2494 |
| 1716503400 | 30.1103 | -0.18 | -0.59 | 30.45 | 30.45 | 30.1072 | 2811 |
| 1716417000 | 30.2875 | -0.08 | -0.28 | 30.3711 | 30.39 | 30.27 | 780 |
| 1716330600 | 30.3711 | 0.07 | 0.23 | 30.22 | 30.3711 | 30.22 | 12091 |
| 1716244200 | 30.3 | 0.04 | 0.14 | 30.2565 | 30.3348 | 30.2565 | 4206 |
| 1715985000 | 30.2565 | 0.04 | 0.12 | 30.2205 | 30.27 | 30.21 | 1650 |
| 1715898600 | 30.2205 | -0.06 | -0.21 | 30.2834 | 30.34 | 30.2205 | 6396 |
| 1715812200 | 30.2834 | 0.26 | 0.88 | 30.0193 | 30.2834 | 30.0193 | 1653 |
| 1715725800 | 30.0193 | 0.1 | 0.34 | 30.02 | 30.02 | 29.9502 | 665 |
| 1715639400 | 29.9166 | -0.01 | -0.03 | 29.9267 | 29.9899 | 29.9 | 682 |
| 1715380200 | 29.9267 | 0.06 | 0.19 | 29.869 | 29.98 | 29.869 | 1678 |
| 1715293800 | 29.869 | 0.08 | 0.28 | 29.74 | 29.8787 | 29.74 | 1128 |
| 1715207400 | 29.7853 | 0 | 0.00 | 29.7851 | 29.8 | 29.78 | 918 |
| 1715121000 | 29.7851 | 0.03 | 0.10 | 29.89 | 29.89 | 29.7851 | 831 |
| 1715034600 | 29.7568 | 0.21 | 0.72 | 29.5448 | 29.7568 | 29.5448 | 768 |
| 1714775400 | 29.5448 | 0.26 | 0.88 | 29.2868 | 29.57 | 29.2868 | 1471 |
| 1714689000 | 29.2868 | 0.14 | 0.49 | 29.1433 | 29.31 | 29.14 | 824 |
| 1714602600 | 29.1433 | -0.07 | -0.24 | 29.2143 | 29.26 | 29.09 | 1166 |
| 1714516200 | 29.2143 | -0.28 | -0.95 | 29.4952 | 29.4952 | 29.2143 | 1054 |
| 1714429800 | 29.4952 | 0.06 | 0.20 | 29.46 | 29.52 | 29.46 | 5703 |
| 1714170600 | 29.435 | 0.22 | 0.76 | 29.32 | 29.47 | 29.32 | 2092 |
| 1714084200 | 29.2138 | -0.11 | -0.39 | 29.16 | 29.2138 | 29 | 1076 |
| 1713997800 | 29.3286 | 0.03 | 0.09 | 29.3035 | 29.3286 | 29.25 | 922 |
| 1713911400 | 29.3035 | 0.23 | 0.79 | 29.25 | 29.32 | 29.2001 | 1285 |
| 1713825000 | 29.0731 | 0.18 | 0.61 | 28.96 | 29.15 | 28.96 | 718 |
| 1713565800 | 28.8979 | -0.14 | -0.48 | 29.15 | 29.15 | 28.8979 | 655 |
| 1713479400 | 29.0385 | -0.07 | -0.24 | 29.22 | 29.22 | 29.01 | 2251 |
| 1713393000 | 29.1095 | -0.09 | -0.32 | 29.2021 | 29.26 | 29.07 | 80084 |
| 1713306600 | 29.2021 | -0.03 | -0.09 | 29.33 | 29.33 | 29.16 | 1055 |
| 1713220200 | 29.2291 | -0.24 | -0.82 | 29.4722 | 29.67 | 29.225 | 1318 |
| 1712961000 | 29.4722 | -0.31 | -1.04 | 29.72 | 29.72 | 29.42 | 1033 |
| 1712874600 | 29.7822 | 0.15 | 0.49 | 29.66 | 29.8 | 29.56 | 1035 |
| 1712788200 | 29.6361 | -0.19 | -0.64 | 29.8256 | 29.8256 | 29.6081 | 1145 |
| 1712701800 | 29.8256 | 0.01 | 0.05 | 29.98 | 29.98 | 29.74 | 1841 |
| 1712615400 | 29.8108 | 0 | 0.01 | 29.8074 | 29.9 | 29.8074 | 771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
