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%
MAYZ — TrueShares Structured Outcome (May) ETF
Cboe BZXTrueShares Structured Outcome (May) ETF
$37.09
+0.24(+0.66%)
- O
- 37.01
- H
- 37.09
- L
- 37.01
- V
- 1.61K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$37.09
Period Return+32.03%
Period High$37.23
Period Low$28.09
Avg Daily Volume3.5K
Total Trading Days365
MAYZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $37.01 | $37.09 | $37.01 | $37.09 | +$0.24 | +0.66% | 1,612 | $37.05 | $37.01 $37.09 |
| Oct 2, 2026 | $36.97 | $36.97 | $36.83 | $36.85 | +$0.15 | +0.40% | 221 | $36.90 | $36.83 $36.97 |
| Oct 1, 2026 | $34.95 | $36.70 | $34.95 | $36.70 | +$0.07 | +0.19% | 24,213 | $36.66 | $34.95 $36.70 |
| Sep 30, 2026 | $36.63 | $36.63 | $36.63 | $36.63 | $-0.03 | -0.08% | 17 | $36.75 | $36.63 $36.63 |
| Sep 29, 2026 | $36.66 | $36.66 | $36.66 | $36.66 | $-0.04 | -0.11% | 15 | $36.68 | $36.66 $36.66 |
| Sep 28, 2026 | $36.70 | $36.70 | $36.70 | $36.70 | $-0.23 | -0.62% | 26 | $36.75 | $36.70 $36.70 |
| Sep 25, 2026 | $36.93 | $36.93 | $36.93 | $36.93 | +$0.12 | +0.33% | 12 | $36.85 | $36.93 $36.93 |
| Sep 24, 2026 | $36.81 | $36.81 | $36.81 | $36.81 | $-0.01 | -0.02% | 17 | $36.60 | $36.81 $36.81 |
| Sep 23, 2026 | $36.82 | $36.82 | $36.82 | $36.82 | $-0.24 | -0.65% | 12 | $36.88 | $36.82 $36.82 |
| Sep 22, 2026 | $37.06 | $37.06 | $37.06 | $37.06 | +$0.01 | +0.03% | 15 | $37.05 | $37.06 $37.06 |
| Sep 21, 2026 | $37.05 | $37.05 | $37.05 | $37.05 | +$0.47 | +1.30% | 28 | $36.94 | $37.05 $37.05 |
| Sep 18, 2026 | $36.57 | $36.57 | $36.57 | $36.57 | +$0.01 | +0.04% | 12 | $36.51 | $36.57 $36.57 |
| Sep 17, 2026 | $36.56 | $36.56 | $36.56 | $36.56 | +$0.31 | +0.86% | 12 | $36.53 | $36.56 $36.56 |
| Sep 16, 2026 | $36.25 | $36.25 | $36.25 | $36.25 | $-0.11 | -0.30% | 50 | $36.44 | $36.25 $36.25 |
| Sep 15, 2026 | $36.35 | $36.35 | $36.35 | $36.35 | $-0.15 | -0.40% | 12 | $36.42 | $36.35 $36.35 |
| Sep 14, 2026 | $36.58 | $36.58 | $36.50 | $36.50 | $-0.16 | -0.44% | 674 | $36.57 | $36.50 $36.58 |
| Sep 11, 2026 | $36.62 | $36.66 | $36.62 | $36.66 | +$0.27 | +0.73% | 274 | $36.62 | $36.62 $36.66 |
| Sep 10, 2026 | $36.44 | $36.45 | $36.40 | $36.40 | $-0.18 | -0.50% | 1,036 | $36.44 | $36.40 $36.45 |
| Sep 9, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | $-0.14 | -0.37% | 327 | $36.65 | $36.58 $36.58 |
| Sep 8, 2026 | $36.72 | $36.72 | $36.72 | $36.72 | $-0.15 | -0.42% | 390 | $36.82 | $36.72 $36.72 |
| Sep 4, 2026 | $36.89 | $36.89 | $36.87 | $36.87 | $-0.13 | -0.35% | 313 | $36.89 | $36.87 $36.89 |
| Sep 3, 2026 | $36.79 | $37.00 | $36.79 | $37.00 | +$0.31 | +0.85% | 347 | $36.79 | $36.79 $37.00 |
| Sep 2, 2026 | $36.69 | $36.69 | $36.69 | $36.69 | +$0.17 | +0.46% | 13 | $36.63 | $36.69 $36.69 |
| Sep 1, 2026 | $36.64 | $36.64 | $36.52 | $36.52 | $-0.27 | -0.72% | 7,509 | $36.58 | $36.52 $36.64 |
| Aug 31, 2026 | $36.79 | $36.79 | $36.79 | $36.79 | $-0.09 | -0.25% | 25 | $36.73 | $36.79 $36.79 |
| Aug 28, 2026 | $36.88 | $36.88 | $36.88 | $36.88 | $-0.13 | -0.36% | 92 | $36.90 | $36.88 $36.88 |
| Aug 27, 2026 | $36.95 | $37.01 | $36.95 | $37.01 | +$0.25 | +0.68% | 1,258 | $36.96 | $36.95 $37.01 |
| Aug 26, 2026 | $36.76 | $36.76 | $36.76 | $36.76 | +$0.02 | +0.05% | 20 | $36.81 | $36.76 $36.76 |
| Aug 25, 2026 | $36.74 | $36.74 | $36.74 | $36.74 | +$0.07 | +0.20% | 76 | $36.56 | $36.74 $36.74 |
| Aug 24, 2026 | $36.67 | $36.67 | $36.67 | $36.67 | $-0.07 | -0.20% | 8 | $36.67 | $36.67 $36.67 |