TrueShares Structured Outcome (May) ETF (MAYZ)

MAYZ
🏛️ 美国 →
33.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 33.40 33.40 33.40 33.40 0.0M
2025-09-25 33.26 33.26 33.18 33.24 0.0M
2025-09-24 33.38 33.38 33.38 33.38 0.0M
2025-09-23 33.63 33.63 33.40 33.46 0.0M
2025-09-22 33.40 33.63 33.40 33.63 0.0M
2025-09-19 33.50 33.50 33.50 33.50 0.0M
2025-09-18 33.36 33.36 33.36 33.36 0.0M
2025-09-17 33.20 33.20 33.20 33.20 0.0M
2025-09-16 33.21 33.27 33.21 33.27 0.0M
2025-09-15 33.28 33.28 33.28 33.28 0.0M
2025-09-12 33.16 33.16 33.16 33.16 0.0M
2025-09-11 33.20 33.20 33.20 33.20 0.0M
2025-09-10 32.93 32.93 32.93 32.93 0.0M
2025-09-09 32.87 32.87 32.87 32.87 0.0M
2025-09-08 32.77 32.77 32.77 32.77 0.0M
2025-09-05 32.72 32.72 32.69 32.69 0.0M
2025-09-04 32.78 32.78 32.78 32.78 0.0M
2025-09-03 32.54 32.54 32.53 32.54 0.0M
2025-09-02 32.29 32.40 32.25 32.40 0.1M
2025-08-29 32.57 32.57 32.57 32.57 0.0M
2025-08-28 32.73 32.73 32.73 32.73 0.0M
2025-08-27 32.68 32.68 32.68 32.68 0.0M
2025-08-26 32.60 32.60 32.60 32.60 0.0M
2025-08-25 32.50 32.50 32.50 32.50 0.0M
2025-08-22 32.40 32.67 32.40 32.58 0.0M
2025-08-21 32.21 32.22 32.21 32.22 0.0M
2025-08-20 32.31 32.31 32.31 32.31 0.0M
2025-08-19 32.39 32.39 32.36 32.36 0.0M
2025-08-18 32.53 32.53 32.53 32.53 0.0M
2025-08-15 32.53 32.53 32.53 32.53 0.0M
2025-08-14 32.65 32.65 32.65 32.65 0.0M
2025-08-13 32.59 32.59 32.59 32.59 0.0M
2025-08-12 32.50 32.50 32.50 32.50 0.0M
2025-08-11 32.19 32.19 32.19 32.19 0.0M
2025-08-08 32.26 32.26 32.26 32.26 0.0M
2025-08-07 32.15 32.16 32.04 32.04 0.0M
2025-08-06 31.97 32.07 31.97 32.07 0.0M
2025-08-05 31.88 31.88 31.88 31.88 0.0M
2025-08-04 31.89 32.02 31.89 32.02 0.0M
2025-08-01 31.75 31.76 31.47 31.66 0.2M
2025-07-31 32.30 32.30 32.04 32.04 0.0M
2025-07-30 32.14 32.14 32.14 32.14 0.0M
2025-07-29 32.23 32.23 32.16 32.16 0.0M
2025-07-28 32.24 32.24 32.24 32.24 0.0M
2025-07-25 32.34 32.34 32.22 32.27 0.0M
2025-07-24 32.17 32.17 32.17 32.17 0.0M
2025-07-23 32.11 32.11 32.11 32.11 0.0M
2025-07-22 31.94 31.94 31.94 31.94 0.0M
2025-07-21 31.94 31.94 31.94 31.94 0.0M
2025-07-18 31.86 31.86 31.86 31.86 0.0M
2025-07-17 31.85 31.85 31.85 31.85 0.0M
2025-07-16 31.72 31.72 31.72 31.72 0.0M
2025-07-15 31.72 31.72 31.66 31.66 0.0M
2025-07-14 31.74 31.75 31.74 31.75 0.0M
2025-07-11 31.70 31.70 31.70 31.70 0.0M
2025-07-10 31.78 31.82 31.74 31.78 0.0M
2025-07-09 31.61 31.72 31.60 31.72 0.0M
2025-07-08 31.60 31.60 31.57 31.57 0.0M
2025-07-07 31.57 31.57 31.57 31.57 0.0M
2025-07-03 31.76 31.76 31.76 31.76 0.0M
2025-07-02 31.53 31.56 31.53 31.56 0.0M
2025-07-01 31.48 31.54 31.45 31.45 0.1M
2025-06-30 31.40 31.49 31.33 31.49 0.0M
2025-06-27 31.35 31.35 31.35 31.35 0.0M
2025-06-26 31.19 31.24 31.19 31.24 0.0M
2025-06-25 30.96 31.02 30.96 31.02 0.0M
2025-06-24 31.02 31.02 31.02 31.02 0.0M
2025-06-23 30.48 30.75 30.48 30.75 0.0M
2025-06-20 30.50 30.50 30.50 30.50 0.0M
2025-06-18 30.56 30.56 30.56 30.56 0.0M
2025-06-17 30.55 30.55 30.55 30.55 0.0M
2025-06-16 30.76 30.76 30.76 30.76 0.0M
2025-06-13 30.52 30.52 30.52 30.52 0.0M
2025-06-12 30.80 30.80 30.80 30.80 0.0M
2025-06-11 30.72 30.72 30.72 30.72 0.0M
2025-06-10 30.79 30.79 30.79 30.79 0.0M
2025-06-09 30.66 30.66 30.66 30.66 0.0M
2025-06-06 30.65 30.65 30.65 30.65 0.0M
2025-06-05 30.58 30.58 30.38 30.39 0.0M
2025-06-04 30.59 30.66 30.51 30.53 0.0M
2025-06-03 30.36 30.52 30.36 30.51 0.0M
2025-06-02 30.29 30.40 30.19 30.36 0.0M
2025-05-30 30.22 30.25 30.22 30.25 0.0M
2025-05-29 30.33 30.33 30.28 30.28 0.0M
2025-05-28 30.17 30.17 30.17 30.17 0.0M
2025-05-27 30.14 30.31 30.14 30.31 0.0M
2025-05-23 29.82 29.84 29.82 29.84 0.0M
2025-05-22 30.00 30.00 30.00 30.00 0.0M
2025-05-21 30.02 30.02 30.02 30.02 0.0M
2025-05-20 30.39 30.39 30.39 30.39 0.0M
2025-05-19 30.42 30.48 30.42 30.48 0.0M
2025-05-16 30.35 30.46 30.35 30.46 0.0M
2025-05-15 30.27 30.37 30.25 30.29 0.0M
2025-05-14 30.19 30.19 30.19 30.19 0.0M
2025-05-13 30.17 30.17 30.17 30.17 0.0M
2025-05-12 29.87 30.05 29.87 30.05 0.0M
2025-05-09 29.25 29.25 29.22 29.22 0.0M
2025-05-08 29.24 29.24 29.24 29.24 0.0M
2025-05-07 29.05 29.09 29.01 29.09 0.0M
2025-05-06 29.04 29.10 29.01 29.02 0.1M
2025-05-05 29.17 29.19 29.17 29.19 0.0M
2025-05-02 29.27 29.42 29.26 29.33 0.0M
2025-05-01 29.13 29.19 29.02 29.02 0.0M
2025-04-30 28.60 28.87 28.60 28.87 0.0M
2025-04-29 28.83 28.83 28.83 28.83 0.0M
2025-04-28 28.70 28.70 28.48 28.70 0.0M
2025-04-25 28.53 28.67 28.53 28.64 0.0M
2025-04-24 28.51 28.51 28.51 28.51 0.0M
2025-04-23 28.09 28.09 28.09 28.09 0.0M
2025-04-22 27.65 27.77 27.65 27.77 0.0M
2025-04-21 27.65 27.65 27.22 27.36 0.0M
2025-04-17 27.77 27.89 27.76 27.76 0.0M
2025-04-16 27.87 28.06 27.76 27.76 0.0M
2025-04-15 28.39 28.39 28.15 28.20 0.0M
2025-04-14 28.33 28.33 28.26 28.26 0.0M
2025-04-11 27.69 28.14 27.69 28.14 0.0M
2025-04-10 27.82 27.82 27.82 27.82 0.0M
2025-04-09 27.28 28.44 27.28 28.44 0.0M
2025-04-08 27.34 27.34 26.81 26.81 0.0M
2025-04-07 26.58 27.32 26.58 26.91 0.0M
2025-04-04 27.64 27.64 27.16 27.16 0.0M
2025-04-03 28.27 28.27 28.27 28.27 0.0M
2025-04-02 29.26 29.28 29.21 29.28 0.0M
2025-04-01 29.08 29.15 28.81 29.04 0.0M
2025-03-31 28.74 29.04 28.74 29.04 0.0M
2025-03-28 28.87 28.91 28.87 28.91 0.0M
2025-03-27 29.35 29.35 29.35 29.35 0.0M
2025-03-26 29.64 29.64 29.41 29.41 0.0M
2025-03-25 29.74 29.74 29.66 29.66 0.0M
2025-03-24 29.61 29.64 29.55 29.64 0.0M
2025-03-21 29.10 29.23 29.10 29.23 0.0M
2025-03-20 29.42 29.42 29.23 29.23 0.0M
2025-03-19 29.26 29.28 29.15 29.28 0.0M
2025-03-18 29.08 29.08 29.08 29.08 0.0M
2025-03-17 29.19 29.30 29.19 29.30 0.0M
2025-03-14 28.93 29.16 28.91 29.16 0.0M
2025-03-13 28.71 28.73 28.71 28.71 0.0M
2025-03-12 29.02 29.07 28.99 29.02 0.0M
2025-03-11 29.07 29.08 28.94 28.94 0.0M
2025-03-10 29.32 29.32 28.95 29.07 0.0M
2025-03-07 29.59 29.68 29.38 29.68 0.0M
2025-03-06 29.54 29.54 29.54 29.54 0.0M
2025-03-05 29.75 29.95 29.66 29.95 0.0M
2025-03-04 29.57 29.75 29.57 29.69 0.0M
2025-03-03 30.33 30.33 29.99 30.04 0.0M
2025-02-28 30.13 30.36 30.13 30.36 0.0M
2025-02-27 30.41 30.42 30.03 30.03 0.0M
2025-02-26 30.61 30.61 30.38 30.38 0.0M
2025-02-25 30.40 30.40 30.39 30.39 0.0M
2025-02-24 30.59 30.59 30.51 30.51 0.0M
2025-02-21 30.97 30.97 30.62 30.62 0.0M
2025-02-20 30.88 31.06 30.88 31.03 0.0M
2025-02-19 31.03 31.13 31.03 31.13 0.0M
2025-02-18 30.94 31.04 30.94 31.03 0.0M
2025-02-14 31.00 31.01 31.00 31.01 0.0M
2025-02-13 30.87 30.99 30.84 30.99 0.0M
2025-02-12 30.64 30.77 30.64 30.77 0.0M
2025-02-11 30.82 30.82 30.82 30.82 0.0M
2025-02-10 30.87 30.87 30.80 30.80 0.0M
2025-02-07 30.69 30.69 30.65 30.65 0.0M
2025-02-06 30.82 30.96 30.78 30.96 0.0M
2025-02-05 30.68 30.78 30.68 30.78 0.0M
2025-02-04 30.56 30.72 30.56 30.69 0.0M
2025-02-03 30.50 30.67 30.50 30.59 0.0M
2025-01-31 30.97 30.97 30.70 30.70 0.0M
2025-01-30 30.82 30.82 30.82 30.82 0.0M
2025-01-29 30.70 30.70 30.70 30.70 0.0M
2025-01-28 30.75 30.79 30.75 30.79 0.0M
2025-01-27 30.54 30.54 30.46 30.54 0.0M
2025-01-24 31.01 31.01 30.96 30.96 0.0M
2025-01-23 31.00 31.01 31.00 31.01 0.0M
2025-01-22 30.93 30.93 30.90 30.90 0.0M
2025-01-21 30.69 30.76 30.69 30.75 0.0M
2025-01-17 30.62 30.62 30.58 30.58 0.0M
2025-01-16 30.39 30.39 30.31 30.31 0.0M
2025-01-15 30.36 30.38 30.36 30.38 0.0M
2025-01-14 29.98 29.98 29.92 29.93 0.0M
2025-01-13 29.75 29.92 29.75 29.92 0.0M
2025-01-10 29.85 29.87 29.85 29.87 0.0M
2025-01-08 30.18 30.23 30.16 30.23 0.0M
2025-01-07 30.27 30.27 30.21 30.21 0.0M
2025-01-06 30.52 30.60 30.45 30.45 0.0M
2025-01-03 30.19 30.34 30.19 30.34 0.0M
2025-01-02 30.05 30.05 30.05 30.05 0.0M