MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MARZ — TrueShares Structured Outcome (March) ETF
Cboe BZXTrueShares Structured Outcome (March) ETF
$37.63
+0.21(+0.55%)
- O
- 37.51
- H
- 37.63
- L
- 37.50
- V
- 683
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$37.63
Period Return+27.89%
Period High$37.87
Period Low$29.36
Avg Daily Volume5.0K
Total Trading Days365
MARZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $37.51 | $37.63 | $37.50 | $37.63 | +$0.21 | +0.55% | 683 | $37.55 | $37.50 $37.63 |
| Oct 2, 2026 | $37.42 | $37.42 | $37.42 | $37.42 | +$0.20 | +0.54% | 30 | $37.42 | $37.42 $37.42 |
| Oct 1, 2026 | $35.49 | $37.26 | $35.49 | $37.22 | +$0.02 | +0.05% | 15,489 | $37.21 | $35.49 $37.26 |
| Sep 30, 2026 | $37.20 | $37.20 | $37.20 | $37.20 | $-0.03 | -0.07% | 25 | $37.32 | $37.20 $37.20 |
| Sep 29, 2026 | $37.23 | $37.23 | $37.23 | $37.23 | $-0.04 | -0.11% | 28 | $37.21 | $37.23 $37.23 |
| Sep 28, 2026 | $37.27 | $37.27 | $37.27 | $37.27 | $-0.24 | -0.63% | 53 | $37.28 | $37.27 $37.27 |
| Sep 25, 2026 | $37.51 | $37.51 | $37.51 | $37.51 | +$0.13 | +0.35% | 96 | $37.43 | $37.51 $37.51 |
| Sep 24, 2026 | $37.42 | $37.45 | $37.31 | $37.38 | $-0.01 | -0.03% | 1,319 | $37.43 | $37.31 $37.45 |
| Sep 23, 2026 | $37.39 | $37.39 | $37.39 | $37.39 | $-0.25 | -0.65% | 18 | $37.42 | $37.39 $37.39 |
| Sep 22, 2026 | $37.55 | $37.63 | $37.55 | $37.63 | +$0.01 | +0.02% | 229 | $37.60 | $37.55 $37.63 |
| Sep 21, 2026 | $37.60 | $37.63 | $37.60 | $37.63 | +$0.48 | +1.30% | 323 | $37.58 | $37.60 $37.63 |
| Sep 18, 2026 | $37.14 | $37.14 | $37.14 | $37.14 | +$0.02 | +0.05% | 70 | $37.07 | $37.14 $37.14 |
| Sep 17, 2026 | $37.12 | $37.12 | $37.12 | $37.12 | +$0.32 | +0.88% | 32 | $37.09 | $37.12 $37.12 |
| Sep 16, 2026 | $36.80 | $36.80 | $36.80 | $36.80 | $-0.12 | -0.32% | 135 | $36.96 | $36.80 $36.80 |
| Sep 15, 2026 | $36.91 | $36.92 | $36.91 | $36.92 | $-0.15 | -0.40% | 479 | $36.91 | $36.91 $36.92 |
| Sep 14, 2026 | $37.12 | $37.12 | $37.07 | $37.07 | $-0.19 | -0.52% | 505 | $37.11 | $37.07 $37.12 |
| Sep 11, 2026 | $37.26 | $37.26 | $37.26 | $37.26 | +$0.30 | +0.80% | 756 | $37.26 | $37.26 $37.26 |
| Sep 10, 2026 | $37.02 | $37.02 | $36.96 | $36.96 | $-0.19 | -0.50% | 666 | $37.01 | $36.96 $37.02 |
| Sep 9, 2026 | $37.15 | $37.15 | $37.15 | $37.15 | $-0.14 | -0.37% | 380 | $37.21 | $37.15 $37.15 |
| Sep 8, 2026 | $37.29 | $37.29 | $37.29 | $37.29 | $-0.16 | -0.42% | 486 | $37.38 | $37.29 $37.29 |
| Sep 4, 2026 | $37.46 | $37.46 | $37.42 | $37.44 | $-0.12 | -0.33% | 1,096 | $37.45 | $37.42 $37.46 |
| Sep 3, 2026 | $37.59 | $37.60 | $37.57 | $37.57 | +$0.32 | +0.85% | 1,170 | $37.60 | $37.57 $37.60 |
| Sep 2, 2026 | $37.25 | $37.25 | $37.25 | $37.25 | +$0.16 | +0.44% | 51 | $37.22 | $37.25 $37.25 |
| Sep 1, 2026 | $37.19 | $37.19 | $37.09 | $37.09 | $-0.27 | -0.73% | 10,418 | $37.14 | $37.09 $37.19 |
| Aug 31, 2026 | $37.27 | $37.36 | $37.27 | $37.36 | $-0.10 | -0.26% | 230 | $37.29 | $37.27 $37.36 |
| Aug 28, 2026 | $37.46 | $37.46 | $37.46 | $37.46 | $-0.08 | -0.21% | 17 | $37.51 | $37.46 $37.46 |
| Aug 27, 2026 | $37.53 | $37.54 | $37.53 | $37.54 | +$0.20 | +0.53% | 590 | $37.51 | $37.53 $37.54 |
| Aug 26, 2026 | $37.34 | $37.34 | $37.34 | $37.34 | +$0.01 | +0.03% | 82 | $37.34 | $37.34 $37.34 |
| Aug 25, 2026 | $35.55 | $37.33 | $35.55 | $37.33 | +$0.08 | +0.21% | 212 | $36.41 | $35.55 $37.33 |
| Aug 24, 2026 | $37.25 | $37.25 | $37.25 | $37.25 | $-0.07 | -0.20% | 54 | $37.28 | $37.25 $37.25 |