TrueShares Structured Outcome May (MAYZ)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5794 | -1.85010744928 | 31.3171 | 31.56 | 30.76 | 759 | 31.46872865 | SP |
| 4 | -0.0789 | -0.256030840521 | 30.8166 | 31.56 | 30.76 | 7156 | 31.34687697 | SP |
| 12 | 0.6793 | 2.25993399516 | 30.0584 | 31.56 | 29.93 | 2344 | 31.33626507 | SP |
| 26 | 1.7835 | 6.15972812234 | 28.9542 | 31.56 | 27.8099 | 1233 | 31.15919182 | SP |
| 52 | 4.2032 | 15.8405095253 | 26.5345 | 31.56 | 25.686 | 835 | 30.22689067 | SP |
| 156 | 3.8312 | 14.2389385464 | 26.9065 | 31.56 | 21.76 | 592 | 27.10370346 | SP |
| 260 | 5.7177 | 22.8525179856 | 25.02 | 31.56 | 21.76 | 984 | 26.32703236 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 31.47 | -0.03 | -0.10 | 31.5002 | 31.5002 | 31.41 | 872 |
| 1734391800 | 31.5002 | 0.1 | 0.31 | 31.4016 | 31.52 | 31.4016 | 1312 |
| 1734132600 | 31.4016 | -0 | -0.01 | 31.4034 | 31.44 | 31.2901 | 793 |
| 1734046200 | 31.4034 | -0.12 | -0.39 | 31.42 | 31.44 | 31.4034 | 292 |
| 1733959800 | 31.5257 | 0.21 | 0.67 | 31.3171 | 31.56 | 31.3171 | 525 |
| 1733873400 | 31.3171 | -0.07 | -0.22 | 31.3875 | 31.44 | 31.3171 | 544 |
| 1733787000 | 31.3875 | -0.15 | -0.47 | 31.5345 | 31.5345 | 31.3875 | 392 |
| 1733527800 | 31.5345 | 0.06 | 0.19 | 31.4752 | 31.56 | 31.4752 | 449 |
| 1733441400 | 31.4752 | -0.04 | -0.13 | 31.5152 | 31.54 | 31.4752 | 830 |
| 1733355000 | 31.5152 | 0.14 | 0.44 | 31.3771 | 31.56 | 31.3771 | 1042 |
| 1733268600 | 31.3771 | 0.04 | 0.11 | 31.3415 | 31.41 | 31.3415 | 396 |
| 1733182200 | 31.3415 | 0.03 | 0.10 | 31.3087 | 31.37 | 31.3087 | 127934 |
| 1732917840 | 31.3087 | 0.16 | 0.51 | 31.1498 | 31.3087 | 31.1498 | 0 |
| 1732750200 | 31.1498 | -0.1 | -0.32 | 31.2493 | 31.2493 | 31.1498 | 0 |
| 1732663800 | 31.2493 | 0.17 | 0.54 | 31.0809 | 31.2493 | 31.0809 | 12 |
| 1732577400 | 31.0809 | 0.07 | 0.23 | 31.0107 | 31.13 | 31.0107 | 568 |
| 1732318200 | 31.0107 | 0.06 | 0.18 | 30.9552 | 31.0107 | 30.9552 | 0 |
| 1732231800 | 30.9552 | 0.13 | 0.44 | 30.8204 | 30.9552 | 30.8204 | 0 |
| 1732145400 | 30.8204 | 0 | 0.01 | 30.8166 | 30.8204 | 30.8166 | 0 |
| 1732059000 | 30.8166 | 0.1 | 0.31 | 30.7207 | 30.8166 | 30.7207 | 208 |
| 1731972600 | 30.7207 | 0.07 | 0.22 | 30.6547 | 30.7207 | 30.6547 | 433 |
| 1731713400 | 30.6547 | -0.29 | -0.92 | 30.9405 | 30.9405 | 30.6547 | 0 |
| 1731627000 | 30.9405 | -0.14 | -0.45 | 31.0818 | 31.0818 | 30.9405 | 250 |
| 1731540600 | 31.0818 | 0.01 | 0.05 | 31.0676 | 31.0818 | 31.0676 | 0 |
| 1731454200 | 31.0676 | -0.07 | -0.23 | 31.1403 | 31.1403 | 31.0676 | 31 |
| 1731367800 | 31.1403 | 0.02 | 0.06 | 31.122 | 31.1403 | 31.122 | 0 |
| 1731108600 | 31.122 | 0.1 | 0.32 | 31.0222 | 31.122 | 31.0222 | 0 |
| 1731022200 | 31.0222 | 0.17 | 0.54 | 30.8557 | 31.0222 | 30.8557 | 7 |
| 1730935800 | 30.8557 | 0.6 | 1.97 | 30.2598 | 30.8557 | 30.2598 | 1007 |
| 1730849400 | 30.2598 | 0.27 | 0.89 | 29.9919 | 30.2598 | 29.9919 | 107 |
| 1730763000 | 29.9919 | -0.05 | -0.18 | 30.0454 | 30.0454 | 29.93 | 8 |
| 1730500200 | 30.0454 | 0.04 | 0.13 | 30.0056 | 30.0454 | 30.0056 | 0 |
| 1730413800 | 30.0056 | -0.39 | -1.28 | 30.3944 | 30.3944 | 30.0056 | 0 |
| 1730327400 | 30.3944 | -0.07 | -0.24 | 30.4682 | 30.4682 | 30.3944 | 10 |
| 1730241000 | 30.4682 | 0.04 | 0.12 | 30.4311 | 30.4682 | 30.4311 | 0 |
| 1730154600 | 30.4311 | 0.08 | 0.25 | 30.3537 | 30.4311 | 30.3537 | 9 |
| 1729895400 | 30.3537 | -0.03 | -0.09 | 30.3799 | 30.3799 | 30.3537 | 0 |
| 1729809000 | 30.3799 | 0.06 | 0.20 | 30.3187 | 30.3799 | 30.3187 | 0 |
| 1729722600 | 30.3187 | -0.22 | -0.73 | 30.5426 | 30.5426 | 30.3187 | 0 |
| 1729636200 | 30.5426 | 0.02 | 0.08 | 30.5188 | 30.5426 | 30.5188 | 0 |
| 1729549800 | 30.5188 | -0.06 | -0.19 | 30.5777 | 30.5777 | 30.5188 | 0 |
| 1729290600 | 30.5777 | 0.08 | 0.28 | 30.4934 | 30.5777 | 30.4934 | 0 |
| 1729204200 | 30.4934 | -0 | -0.00 | 30.4936 | 30.4936 | 30.4934 | 0 |
| 1729117800 | 30.4936 | 0.11 | 0.36 | 30.3852 | 30.4936 | 30.3852 | 0 |
| 1729031400 | 30.3852 | -0.19 | -0.62 | 30.5759 | 30.5759 | 30.3852 | 0 |
| 1728945000 | 30.5759 | 0.19 | 0.62 | 30.3873 | 30.5759 | 30.3873 | 0 |
| 1728685800 | 30.3873 | 0.12 | 0.40 | 30.2668 | 30.3873 | 30.2668 | 0 |
| 1728599400 | 30.2668 | -0.05 | -0.18 | 30.3204 | 30.3204 | 30.2668 | 0 |
| 1728513000 | 30.3204 | 0.17 | 0.56 | 30.1505 | 30.3204 | 30.1505 | 0 |
| 1728426600 | 30.1505 | 0.21 | 0.70 | 29.94 | 30.1505 | 29.94 | 0 |
| 1728340200 | 29.94 | -0.17 | -0.56 | 30.1084 | 30.1084 | 29.94 | 0 |
| 1728081000 | 30.1084 | 0.16 | 0.55 | 29.944 | 30.1084 | 29.944 | 0 |
| 1727994600 | 29.944 | -0.05 | -0.18 | 29.9984 | 30 | 29.944 | 4 |
| 1727908200 | 29.9984 | 0 | 0.01 | 29.9947 | 29.9984 | 29.9947 | 0 |
| 1727821800 | 29.9947 | -0.17 | -0.57 | 30.1657 | 30.1657 | 29.9947 | 0 |
| 1727735400 | 30.1657 | 0.06 | 0.18 | 30.1102 | 30.1657 | 30.1102 | 0 |
| 1727476200 | 30.1102 | -0.02 | -0.07 | 30.1301 | 30.1301 | 30.1102 | 0 |
| 1727389800 | 30.1301 | 0.11 | 0.36 | 30.0227 | 30.1301 | 30.0227 | 25 |
| 1727303400 | 30.0227 | -0.04 | -0.12 | 30.0584 | 30.09 | 30.0227 | 225 |
| 1727217000 | 30.0584 | 0.05 | 0.18 | 30.004 | 30.08 | 30 | 5466 |
| 1727130600 | 30.004 | 0.06 | 0.20 | 29.9452 | 30.004 | 29.9452 | 78 |
| 1726871400 | 29.9452 | -0.04 | -0.14 | 29.9865 | 29.9865 | 29.9452 | 78 |
| 1726785000 | 29.9865 | 0.32 | 1.09 | 29.6637 | 29.9865 | 29.6637 | 0 |
| 1726698600 | 29.6637 | -0.02 | -0.06 | 29.6807 | 29.6807 | 29.6637 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
