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
2022-12-30 23.03 23.09 23.00 23.09 0.0M
2022-12-27 23.17 23.17 23.17 23.17 0.0M
2022-12-21 23.33 23.37 23.33 23.37 0.0M
2022-12-20 23.25 23.26 23.18 23.18 0.0M
2022-12-15 23.44 23.44 23.39 23.39 0.0M
2022-12-14 23.92 23.92 23.70 23.79 0.0M
2022-12-13 23.87 23.87 23.87 23.87 0.0M
2022-12-12 23.57 23.71 23.57 23.71 0.0M
2022-12-09 23.60 23.62 23.52 23.52 0.0M
2022-12-08 23.61 23.61 23.54 23.59 0.0M
2022-12-05 23.75 23.75 23.75 23.75 0.0M
2022-11-30 23.58 24.01 23.58 24.01 0.0M
2022-11-28 23.58 23.58 23.58 23.58 0.0M
2022-11-23 23.81 23.82 23.81 23.82 0.0M
2022-11-22 23.67 23.76 23.67 23.76 0.0M
2022-11-18 23.50 23.57 23.50 23.57 0.0M
2022-11-17 23.45 23.49 23.45 23.49 0.0M
2022-11-15 23.76 23.76 23.51 23.65 0.0M
2022-11-14 23.65 23.65 23.55 23.55 0.0M
2022-11-11 23.56 23.67 23.56 23.66 0.0M
2022-11-10 23.53 23.53 23.53 23.53 0.0M
2022-11-09 22.88 22.88 22.72 22.72 0.0M
2022-11-08 23.08 23.08 23.03 23.03 0.0M
2022-11-07 22.82 22.96 22.81 22.93 0.0M
2022-11-02 23.19 23.19 22.73 22.73 0.0M
2022-11-01 23.11 23.13 23.11 23.13 0.0M
2022-10-31 23.10 23.24 23.10 23.12 0.0M
2022-10-24 22.66 22.80 22.66 22.80 0.0M
2022-10-21 22.51 22.65 22.51 22.65 0.0M
2022-10-20 22.30 22.32 22.30 22.32 0.0M
2022-10-19 22.39 22.39 22.39 22.39 0.0M
2022-10-18 22.54 22.54 22.48 22.50 0.0M
2022-10-14 22.10 22.10 21.94 21.94 0.0M
2022-10-13 21.76 22.32 21.76 22.32 0.0M
2022-10-12 21.98 21.98 21.93 21.93 0.0M
2022-10-10 22.06 22.10 22.06 22.10 0.0M
2022-10-05 22.61 22.79 22.61 22.79 0.0M
2022-10-04 22.77 22.81 22.68 22.81 0.0M
2022-10-03 22.34 22.34 22.34 22.34 0.0M
2022-09-30 22.15 22.15 21.97 21.97 0.0M
2022-09-29 22.32 22.32 22.18 22.18 0.0M
2022-09-28 22.41 22.53 22.41 22.53 0.0M
2022-09-27 22.19 22.19 22.19 22.19 0.0M
2022-09-23 22.27 22.38 22.27 22.38 0.0M
2022-09-21 23.09 23.09 22.80 22.80 0.0M
2022-09-19 23.14 23.23 23.11 23.23 0.0M
2022-09-16 23.13 23.13 23.13 23.13 0.0M
2022-09-07 23.56 23.56 23.56 23.56 0.0M
2022-09-06 23.25 23.25 23.25 23.25 0.0M
2022-09-01 23.48 23.48 23.48 23.48 0.0M
2022-08-31 23.47 23.47 23.47 23.47 0.0M
2022-08-29 23.75 23.75 23.75 23.75 0.0M
2022-08-25 24.22 24.41 24.22 24.41 0.0M
2022-08-24 24.12 24.20 24.09 24.20 0.0M
2022-08-23 24.09 24.09 24.09 24.09 0.0M
2022-08-10 24.43 24.43 24.43 24.43 0.0M
2022-08-03 24.23 24.25 24.22 24.22 0.0M
2022-07-29 24.11 24.11 24.11 24.11 0.0M
2022-07-27 23.67 23.67 23.67 23.67 0.0M
2022-07-20 23.37 23.37 23.37 23.37 0.0M
2022-07-14 22.48 22.65 22.48 22.65 0.0M
2022-07-12 22.91 22.95 22.78 22.78 0.0M
2022-07-08 23.15 23.15 23.15 23.15 0.0M
2022-07-06 22.99 22.99 22.91 22.91 0.0M
2022-07-05 22.83 22.83 22.83 22.83 0.0M
2022-07-01 22.80 22.80 22.80 22.80 0.0M
2022-06-27 23.08 23.13 23.08 23.13 0.0M
2022-06-22 22.59 22.59 22.59 22.59 0.0M
2022-06-15 22.62 22.62 22.62 22.62 0.0M
2022-06-08 24.06 24.06 24.06 24.06 0.0M
2022-06-03 24.03 24.03 24.03 24.03 0.0M
2022-06-01 24.01 24.01 24.01 24.01 0.0M
2022-05-31 24.14 24.14 24.13 24.13 0.0M
2022-05-27 24.19 24.22 24.19 24.22 0.0M
2022-05-23 23.18 23.42 23.18 23.42 0.0M
2022-05-16 23.51 23.56 23.51 23.56 0.0M
2022-05-13 23.63 23.63 23.63 23.63 0.0M
2022-05-11 23.22 23.22 23.22 23.22 0.0M
2022-05-09 23.44 23.44 23.44 23.44 0.0M
2022-05-06 24.03 24.05 23.88 24.02 0.0M
2022-05-05 24.49 24.53 24.06 24.09 0.0M
2022-05-04 24.21 24.80 24.20 24.80 0.0M
2022-05-03 24.16 24.32 24.16 24.28 0.0M
2022-05-02 24.15 24.22 24.10 24.16 0.0M
2022-04-29 24.40 24.40 24.16 24.16 0.0M
2022-04-22 24.83 24.83 24.71 24.72 0.0M
2022-04-19 25.48 25.48 25.48 25.48 0.0M
2022-04-06 25.62 25.70 25.62 25.64 0.0M
2022-04-05 25.92 25.92 25.80 25.80 0.0M
2022-04-04 25.97 26.04 25.97 26.04 0.0M
2022-04-01 25.81 25.91 25.81 25.91 0.0M
2022-03-31 26.09 26.09 25.92 25.92 0.0M
2022-03-29 26.20 26.29 26.20 26.29 0.0M
2022-03-28 25.84 26.03 25.84 26.03 0.0M
2022-03-24 25.82 25.82 25.82 25.82 0.0M
2022-03-23 25.64 25.67 25.60 25.60 0.0M
2022-03-22 25.81 25.81 25.81 25.81 0.0M
2022-03-21 25.61 25.61 25.61 25.61 0.0M
2022-03-17 25.40 25.40 25.40 25.40 0.0M
2022-03-16 25.17 25.20 25.17 25.20 0.0M
2022-03-15 24.62 24.88 24.62 24.88 0.0M
2022-03-14 24.56 24.56 24.56 24.56 0.0M
2022-03-11 24.94 24.94 24.68 24.68 0.0M
2022-03-10 24.85 24.88 24.85 24.88 0.0M
2022-03-08 24.64 24.64 24.59 24.59 0.0M
2022-02-24 24.63 24.97 24.47 24.97 0.0M
2022-02-23 24.97 24.97 24.73 24.73 0.0M
2022-02-03 25.70 25.77 25.70 25.77 0.0M
2022-02-01 25.85 26.04 25.85 26.04 0.0M
2022-01-31 25.77 25.90 25.77 25.90 0.0M
2022-01-28 25.30 25.53 25.30 25.53 0.0M
2022-01-27 25.45 25.45 25.12 25.14 0.0M
2022-01-26 25.48 25.64 25.09 25.21 0.0M
2022-01-25 25.10 25.35 25.10 25.25 0.0M
2022-01-24 24.93 25.47 24.77 25.47 0.0M
2022-01-21 25.70 25.70 25.46 25.46 0.0M
2022-01-20 26.14 26.14 25.75 25.75 0.0M
2022-01-19 26.19 26.19 26.02 26.02 0.0M
2022-01-18 26.26 26.26 26.17 26.17 0.0M
2022-01-14 26.48 26.56 26.40 26.56 0.0M
2022-01-13 26.75 26.75 26.53 26.53 0.0M
2022-01-12 26.85 26.85 26.84 26.84 0.0M
2022-01-11 26.53 26.75 26.53 26.75 0.0M
2022-01-10 26.34 26.58 26.34 26.58 0.0M
2022-01-06 26.78 26.78 26.70 26.70 0.0M
2022-01-05 26.88 26.88 26.76 26.76 0.0M
2022-01-03 27.09 27.12 27.05 27.12 0.0M