Skip to main content

Listed Funds Trust Trueshares Structured Outcome (NY: MAYZ )

31.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 31.01 31.01 31.01 31.01 0 +0.06(+0.18%)
Nov 21, 2024 30.96 30.96 30.96 30.96 0 +0.13(+0.44%)
Nov 20, 2024 30.82 30.82 30.82 30.82 0 +0.00(+0.01%)
Nov 19, 2024 30.80 30.82 30.80 30.82 208 +0.10(+0.31%)
Nov 18, 2024 30.70 30.72 30.67 30.72 433 +0.07(+0.22%)
Nov 15, 2024 30.65 30.65 30.65 30.65 0 -0.29(-0.92%)
Nov 14, 2024 30.95 30.95 30.94 30.94 250 -0.14(-0.45%)
Nov 13, 2024 31.08 31.08 31.08 31.08 0 +0.01(+0.05%)
Nov 12, 2024 31.07 31.07 31.07 31.07 31 -0.07(-0.23%)
Nov 11, 2024 31.14 31.14 31.14 31.14 0 +0.02(+0.06%)
Nov 08, 2024 31.12 31.12 31.12 31.12 0 +0.10(+0.32%)
Nov 07, 2024 31.02 31.02 31.02 31.02 7 +0.17(+0.54%)
Nov 06, 2024 30.79 30.86 30.77 30.86 1,007 +0.60(+1.97%)
Nov 05, 2024 30.15 30.26 30.15 30.26 107 +0.27(+0.89%)
Nov 04, 2024 29.99 29.99 29.99 29.99 8 -0.05(-0.18%)
Nov 01, 2024 30.05 30.05 30.05 30.05 0 +0.04(+0.13%)
Oct 31, 2024 30.01 30.01 30.01 30.01 0 -0.39(-1.28%)
Oct 30, 2024 30.39 30.39 30.39 30.39 10 -0.07(-0.24%)
Oct 29, 2024 30.47 30.47 30.47 30.47 0 +0.04(+0.12%)
Oct 28, 2024 30.43 30.43 30.43 30.43 9 +0.08(+0.25%)
Oct 25, 2024 30.35 30.35 30.35 30.35 0 -0.03(-0.09%)
Oct 24, 2024 30.38 30.38 30.38 30.38 0 +0.06(+0.20%)
Oct 23, 2024 30.32 30.32 30.32 30.32 152 -0.22(-0.73%)
Oct 22, 2024 30.54 30.54 30.54 30.54 0 +0.02(+0.08%)
Oct 21, 2024 30.52 30.52 30.52 30.52 0 -0.06(-0.19%)
Oct 18, 2024 30.58 30.58 30.58 30.58 0 +0.08(+0.28%)
Oct 17, 2024 30.49 30.49 30.49 30.49 0 -0.00(-0.00%)
Oct 16, 2024 30.49 30.49 30.49 30.49 0 +0.11(+0.36%)
Oct 15, 2024 30.39 30.39 30.39 30.39 0 -0.19(-0.62%)
Oct 14, 2024 30.58 30.58 30.58 30.58 0 +0.19(+0.62%)
Oct 11, 2024 30.39 30.39 30.39 30.39 0 +0.12(+0.40%)
Oct 10, 2024 30.27 30.27 30.27 30.27 0 -0.05(-0.18%)
Oct 09, 2024 30.32 30.32 30.32 30.32 0 +0.17(+0.56%)
Oct 08, 2024 30.15 30.15 30.15 30.15 0 +0.21(+0.70%)
Oct 07, 2024 29.94 29.94 29.94 29.94 0 -0.17(-0.56%)
Oct 04, 2024 30.11 30.11 30.11 30.11 0 +0.16(+0.55%)
Oct 03, 2024 29.94 29.94 29.94 29.94 4 -0.05(-0.18%)
Oct 02, 2024 30.00 30.00 30.00 30.00 0 +0.00(+0.01%)
Oct 01, 2024 29.99 29.99 29.99 29.99 0 -0.17(-0.57%)
Sep 30, 2024 30.17 30.17 30.17 30.17 0 +0.06(+0.18%)
Sep 27, 2024 30.11 30.11 30.11 30.11 0 -0.02(-0.07%)
Sep 26, 2024 30.13 30.13 30.13 30.13 25 +0.11(+0.36%)
Sep 25, 2024 30.09 30.09 30.02 30.02 225 -0.04(-0.12%)
Sep 24, 2024 30.00 30.08 30.00 30.06 5,466 +0.05(+0.18%)
Sep 23, 2024 30.00 30.00 30.00 30.00 78 +0.06(+0.20%)
Sep 20, 2024 29.95 29.95 29.95 29.95 100 -0.04(-0.14%)
Sep 19, 2024 29.99 29.99 29.99 29.99 0 +0.32(+1.09%)
Sep 18, 2024 29.69 29.69 29.66 29.66 7,031 -0.02(-0.06%)
Sep 17, 2024 29.68 29.68 29.68 29.68 0 +0.00(+0.01%)
Sep 16, 2024 29.68 29.68 29.68 29.68 0 +0.03(+0.10%)
Sep 13, 2024 29.65 29.65 29.65 29.65 0 +0.17(+0.59%)
Sep 12, 2024 29.48 29.48 29.48 29.48 0 +0.12(+0.41%)
Sep 11, 2024 29.36 29.36 29.36 29.36 0 +0.22(+0.77%)
Sep 10, 2024 29.13 29.13 29.13 29.13 0 +0.11(+0.38%)
Sep 09, 2024 29.02 29.02 29.02 29.02 0 +0.23(+0.81%)
Sep 06, 2024 28.79 28.79 28.79 28.79 100 -0.33(-1.14%)
Sep 05, 2024 29.12 29.12 29.12 29.12 0 -0.09(-0.29%)
Sep 04, 2024 29.21 29.21 29.21 29.21 0 +0.00(+0.01%)
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.