TrueShares Structured Outcome (March) ETF AMEX:MARZ Historical Prices

Below are the 475 trading days of historical prices for MARZ.

# Exchange Symbol Date Open High Low Close
475 AMEX MARZ Tue, Jan 17, 2023 25.41 25.41 25.41 25.41
474 AMEX MARZ Fri, Jan 13, 2023 25.42 25.42 25.42 25.42
473 AMEX MARZ Thu, Jan 12, 2023 25.29 25.35 25.29 25.35
472 AMEX MARZ Wed, Jan 11, 2023 25.26 25.26 25.26 25.26
471 AMEX MARZ Tue, Jan 10, 2023 25.14 25.14 25.14 25.14
470 AMEX MARZ Mon, Jan 9, 2023 25.03 25.03 25.03 25.03
469 AMEX MARZ Fri, Jan 6, 2023 25.04 25.04 25.04 25.04
468 AMEX MARZ Thu, Jan 5, 2023 24.71 24.71 24.71 24.71
467 AMEX MARZ Wed, Jan 4, 2023 24.86 24.86 24.84 24.84
466 AMEX MARZ Tue, Jan 3, 2023 24.74 24.74 24.74 24.74
465 AMEX MARZ Fri, Dec 30, 2022 24.77 24.77 24.77 24.77
464 AMEX MARZ Thu, Dec 29, 2022 24.80 24.80 24.80 24.80
463 AMEX MARZ Wed, Dec 28, 2022 24.75 24.75 24.75 24.55
462 AMEX MARZ Tue, Dec 27, 2022 24.85 24.91 24.85 24.91
461 AMEX MARZ Fri, Dec 23, 2022 24.95 24.95 24.95 24.95
460 AMEX MARZ Thu, Dec 22, 2022 24.84 24.84 24.84 24.84
459 AMEX MARZ Wed, Dec 21, 2022 25.06 25.06 25.06 25.06
458 AMEX MARZ Tue, Dec 20, 2022 24.85 24.85 24.85 24.85
457 AMEX MARZ Mon, Dec 19, 2022 24.76 24.81 24.76 24.81
456 AMEX MARZ Fri, Dec 16, 2022 24.93 24.93 24.93 24.93
455 AMEX MARZ Thu, Dec 15, 2022 25.03 25.03 25.03 25.03
454 AMEX MARZ Wed, Dec 14, 2022 25.38 25.38 25.38 25.38
453 AMEX MARZ Tue, Dec 13, 2022 25.29 25.42 25.29 25.42
452 AMEX MARZ Mon, Dec 12, 2022 25.27 25.27 25.27 25.27
451 AMEX MARZ Fri, Dec 9, 2022 25.17 25.17 25.10 25.10
450 AMEX MARZ Thu, Dec 8, 2022 25.14 25.18 25.14 25.18
449 AMEX MARZ Wed, Dec 7, 2022 25.08 25.08 25.08 25.08
448 AMEX MARZ Tue, Dec 6, 2022 25.01 25.09 25.01 25.09
447 AMEX MARZ Mon, Dec 5, 2022 25.25 25.28 25.25 25.28
446 AMEX MARZ Fri, Dec 2, 2022 25.43 25.52 25.43 25.52
445 AMEX MARZ Thu, Dec 1, 2022 25.48 25.53 25.48 25.53
444 AMEX MARZ Wed, Nov 30, 2022 25.09 25.47 25.09 25.47
443 AMEX MARZ Tue, Nov 29, 2022 25.11 25.11 25.09 25.09
442 AMEX MARZ Mon, Nov 28, 2022 25.10 25.10 25.10 25.10
441 AMEX MARZ Fri, Nov 25, 2022 25.32 25.32 25.32 25.32
440 AMEX MARZ Wed, Nov 23, 2022 25.34 25.34 25.30 25.33
439 AMEX MARZ Tue, Nov 22, 2022 25.18 25.29 25.17 25.29
438 AMEX MARZ Mon, Nov 21, 2022 25.06 25.06 25.06 25.06
437 AMEX MARZ Fri, Nov 18, 2022 25.07 25.07 25.07 25.07
436 AMEX MARZ Thu, Nov 17, 2022 25.00 25.00 25.00 25.00
435 AMEX MARZ Wed, Nov 16, 2022 25.07 25.07 25.07 25.07
434 AMEX MARZ Tue, Nov 15, 2022 25.15 25.15 25.15 25.15
433 AMEX MARZ Mon, Nov 14, 2022 25.04 25.04 25.04 25.04
432 AMEX MARZ Fri, Nov 11, 2022 25.04 25.15 25.04 25.15
431 AMEX MARZ Thu, Nov 10, 2022 25.02 25.02 25.02 25.02
430 AMEX MARZ Wed, Nov 9, 2022 24.20 24.20 24.20 24.20
429 AMEX MARZ Tue, Nov 8, 2022 24.52 24.52 24.52 24.52
428 AMEX MARZ Mon, Nov 7, 2022 24.44 24.44 24.44 24.44
427 AMEX MARZ Fri, Nov 4, 2022 24.25 24.25 24.25 24.25
426 AMEX MARZ Thu, Nov 3, 2022 24.06 24.06 24.06 24.06
425 AMEX MARZ Wed, Nov 2, 2022 24.23 24.23 24.23 24.23
424 AMEX MARZ Tue, Nov 1, 2022 24.60 24.60 24.60 24.60
423 AMEX MARZ Mon, Oct 31, 2022 24.63 24.63 24.63 24.63
422 AMEX MARZ Fri, Oct 28, 2022 24.68 24.73 24.68 24.73
421 AMEX MARZ Thu, Oct 27, 2022 24.44 24.44 24.36 24.36
420 AMEX MARZ Wed, Oct 26, 2022 24.54 24.54 24.45 24.45
419 AMEX MARZ Tue, Oct 25, 2022 24.53 24.55 24.53 24.55
418 AMEX MARZ Mon, Oct 24, 2022 24.27 24.27 24.27 24.27
417 AMEX MARZ Fri, Oct 21, 2022 23.79 24.09 23.79 24.09
416 AMEX MARZ Thu, Oct 20, 2022 23.72 23.75 23.72 23.75
415 AMEX MARZ Wed, Oct 19, 2022 23.78 23.82 23.78 23.82
414 AMEX MARZ Tue, Oct 18, 2022 23.93 23.94 23.93 23.94
413 AMEX MARZ Mon, Oct 17, 2022 23.79 23.79 23.77 23.77
412 AMEX MARZ Fri, Oct 14, 2022 23.46 23.46 23.35 23.35
411 AMEX MARZ Thu, Oct 13, 2022 23.19 23.74 23.19 23.74
410 AMEX MARZ Wed, Oct 12, 2022 23.34 23.38 23.31 23.31
409 AMEX MARZ Tue, Oct 11, 2022 23.36 23.55 23.31 23.35
408 AMEX MARZ Mon, Oct 10, 2022 23.48 23.49 23.46 23.49
407 AMEX MARZ Fri, Oct 7, 2022 23.74 23.74 23.53 23.59
406 AMEX MARZ Thu, Oct 6, 2022 24.04 24.04 24.04 24.04
405 AMEX MARZ Wed, Oct 5, 2022 24.07 24.19 24.02 24.19
404 AMEX MARZ Tue, Oct 4, 2022 24.19 24.22 24.19 24.22
403 AMEX MARZ Mon, Oct 3, 2022 23.70 23.74 23.70 23.74
402 AMEX MARZ Fri, Sep 30, 2022 23.53 23.53 23.34 23.34
401 AMEX MARZ Thu, Sep 29, 2022 23.54 23.54 23.54 23.54
400 AMEX MARZ Wed, Sep 28, 2022 23.74 23.91 23.74 23.91
399 AMEX MARZ Tue, Sep 27, 2022 23.50 23.55 23.46 23.55
398 AMEX MARZ Mon, Sep 26, 2022 23.69 23.69 23.57 23.62
397 AMEX MARZ Fri, Sep 23, 2022 23.79 23.79 23.58 23.74
396 AMEX MARZ Thu, Sep 22, 2022 24.03 24.13 24.03 24.09
395 AMEX MARZ Wed, Sep 21, 2022 24.34 24.40 24.20 24.20
394 AMEX MARZ Tue, Sep 20, 2022 24.47 24.47 24.43 24.43
393 AMEX MARZ Mon, Sep 19, 2022 24.53 24.59 24.53 24.59
392 AMEX MARZ Fri, Sep 16, 2022 24.37 24.47 24.37 24.47
391 AMEX MARZ Thu, Sep 15, 2022 24.54 24.60 24.54 24.60
390 AMEX MARZ Wed, Sep 14, 2022 24.74 24.74 24.74 24.74
389 AMEX MARZ Tue, Sep 13, 2022 24.71 24.71 24.71 24.71
388 AMEX MARZ Mon, Sep 12, 2022 25.41 25.41 25.41 25.41
387 AMEX MARZ Fri, Sep 9, 2022 25.24 25.24 25.24 25.24
386 AMEX MARZ Thu, Sep 8, 2022 24.97 24.97 24.97 24.97
385 AMEX MARZ Wed, Sep 7, 2022 24.88 24.88 24.88 24.88
384 AMEX MARZ Tue, Sep 6, 2022 24.66 24.66 24.58 24.58
383 AMEX MARZ Fri, Sep 2, 2022 24.60 24.60 24.60 24.60
382 AMEX MARZ Thu, Sep 1, 2022 24.77 24.77 24.77 24.77
381 AMEX MARZ Wed, Aug 31, 2022 24.85 24.88 24.77 24.77
380 AMEX MARZ Tue, Aug 30, 2022 24.81 24.84 24.81 24.84
379 AMEX MARZ Mon, Aug 29, 2022 24.97 24.97 24.97 24.97
378 AMEX MARZ Fri, Aug 26, 2022 25.14 25.14 25.14 25.14
377 AMEX MARZ Thu, Aug 25, 2022 25.68 25.68 25.68 25.68
376 AMEX MARZ Wed, Aug 24, 2022 25.46 25.46 25.46 25.46
375 AMEX MARZ Tue, Aug 23, 2022 25.37 25.37 25.37 25.37
374 AMEX MARZ Mon, Aug 22, 2022 25.42 25.42 25.42 25.42
373 AMEX MARZ Fri, Aug 19, 2022 25.79 25.79 25.79 25.79
372 AMEX MARZ Thu, Aug 18, 2022 26.02 26.02 26.02 26.02
371 AMEX MARZ Wed, Aug 17, 2022 25.99 25.99 25.99 25.99
370 AMEX MARZ Tue, Aug 16, 2022 26.12 26.12 26.12 26.12
369 AMEX MARZ Mon, Aug 15, 2022 26.06 26.09 26.06 26.09
368 AMEX MARZ Fri, Aug 12, 2022 25.99 25.99 25.99 25.99
367 AMEX MARZ Thu, Aug 11, 2022 25.72 25.72 25.72 25.72
366 AMEX MARZ Wed, Aug 10, 2022 25.68 25.74 25.68 25.74
365 AMEX MARZ Tue, Aug 9, 2022 25.33 25.39 25.33 25.38
364 AMEX MARZ Mon, Aug 8, 2022 25.45 25.46 25.45 25.46
363 AMEX MARZ Fri, Aug 5, 2022 25.47 25.47 25.47 25.47
362 AMEX MARZ Thu, Aug 4, 2022 25.47 25.51 25.47 25.51
361 AMEX MARZ Wed, Aug 3, 2022 25.48 25.55 25.48 25.55
360 AMEX MARZ Tue, Aug 2, 2022 25.33 25.33 25.26 25.26
359 AMEX MARZ Mon, Aug 1, 2022 25.37 25.37 25.37 25.37
358 AMEX MARZ Fri, Jul 29, 2022 25.43 25.43 25.43 25.43
357 AMEX MARZ Thu, Jul 28, 2022 25.19 25.19 25.19 25.19
356 AMEX MARZ Wed, Jul 27, 2022 24.74 25.00 24.74 25.00
355 AMEX MARZ Tue, Jul 26, 2022 24.52 24.56 24.52 24.56
354 AMEX MARZ Mon, Jul 25, 2022 24.65 24.74 24.65 24.74
353 AMEX MARZ Fri, Jul 22, 2022 24.64 24.70 24.64 24.70
352 AMEX MARZ Thu, Jul 21, 2022 24.85 24.85 24.85 24.85
351 AMEX MARZ Wed, Jul 20, 2022 24.68 24.69 24.68 24.69
350 AMEX MARZ Tue, Jul 19, 2022 24.60 24.60 24.60 24.60
349 AMEX MARZ Mon, Jul 18, 2022 24.17 24.17 24.17 24.17
348 AMEX MARZ Fri, Jul 15, 2022 24.22 24.30 24.21 24.30
347 AMEX MARZ Thu, Jul 14, 2022 24.01 24.01 24.01 24.01
346 AMEX MARZ Wed, Jul 13, 2022 24.07 24.07 24.07 24.07
345 AMEX MARZ Tue, Jul 12, 2022 24.23 24.23 24.12 24.12
344 AMEX MARZ Mon, Jul 11, 2022 24.25 24.25 24.25 24.25
343 AMEX MARZ Fri, Jul 8, 2022 24.48 24.48 24.48 24.48
342 AMEX MARZ Thu, Jul 7, 2022 24.47 24.47 24.47 24.47
341 AMEX MARZ Wed, Jul 6, 2022 24.12 24.22 24.12 24.22
340 AMEX MARZ Tue, Jul 5, 2022 24.16 24.16 24.16 24.16
339 AMEX MARZ Fri, Jul 1, 2022 24.14 24.14 24.14 24.14
338 AMEX MARZ Thu, Jun 30, 2022 23.93 23.93 23.93 23.93
337 AMEX MARZ Wed, Jun 29, 2022 24.12 24.12 24.12 24.12
336 AMEX MARZ Tue, Jun 28, 2022 24.13 24.13 24.13 24.13
335 AMEX MARZ Mon, Jun 27, 2022 24.50 24.50 24.39 24.43
334 AMEX MARZ Fri, Jun 24, 2022 24.47 24.47 24.47 24.47
333 AMEX MARZ Thu, Jun 23, 2022 24.01 24.01 24.01 24.01
332 AMEX MARZ Wed, Jun 22, 2022 23.97 24.06 23.85 23.90
331 AMEX MARZ Tue, Jun 21, 2022 23.86 23.86 23.86 23.86
330 AMEX MARZ Fri, Jun 17, 2022 23.48 23.48 23.48 23.48
329 AMEX MARZ Thu, Jun 16, 2022 23.37 23.37 23.37 23.37
328 AMEX MARZ Wed, Jun 15, 2022 23.95 23.95 23.95 23.95
327 AMEX MARZ Tue, Jun 14, 2022 23.69 23.69 23.66 23.66
326 AMEX MARZ Mon, Jun 13, 2022 23.88 23.93 23.71 23.71
325 AMEX MARZ Fri, Jun 10, 2022 24.43 24.43 24.43 24.43
324 AMEX MARZ Thu, Jun 9, 2022 24.92 24.92 24.92 24.92
323 AMEX MARZ Wed, Jun 8, 2022 25.32 25.32 25.32 25.32
322 AMEX MARZ Tue, Jun 7, 2022 25.48 25.51 25.48 25.51
321 AMEX MARZ Mon, Jun 6, 2022 25.35 25.35 25.35 25.35
320 AMEX MARZ Fri, Jun 3, 2022 25.30 25.30 25.30 25.30
319 AMEX MARZ Thu, Jun 2, 2022 25.21 25.58 25.21 25.58
318 AMEX MARZ Wed, Jun 1, 2022 25.28 25.28 25.23 25.28
317 AMEX MARZ Tue, May 31, 2022 25.39 25.39 25.39 25.39
316 AMEX MARZ Fri, May 27, 2022 25.42 25.48 25.33 25.48
315 AMEX MARZ Thu, May 26, 2022 25.08 25.08 25.08 25.08
314 AMEX MARZ Wed, May 25, 2022 24.70 24.73 24.70 24.73
313 AMEX MARZ Tue, May 24, 2022 24.56 24.56 24.56 24.56
312 AMEX MARZ Mon, May 23, 2022 24.69 24.69 24.69 24.69
311 AMEX MARZ Fri, May 20, 2022 24.07 24.38 24.07 24.38
310 AMEX MARZ Thu, May 19, 2022 24.56 24.61 24.40 24.40
309 AMEX MARZ Wed, May 18, 2022 24.45 24.45 24.45 24.45
308 AMEX MARZ Tue, May 17, 2022 25.15 25.15 25.15 25.15
307 AMEX MARZ Mon, May 16, 2022 24.95 24.95 24.79 24.79
306 AMEX MARZ Fri, May 13, 2022 24.87 24.87 24.87 24.87
305 AMEX MARZ Thu, May 12, 2022 24.14 24.42 24.14 24.42
304 AMEX MARZ Wed, May 11, 2022 24.46 24.46 24.46 24.46
303 AMEX MARZ Tue, May 10, 2022 24.73 24.73 24.73 24.73
302 AMEX MARZ Mon, May 9, 2022 24.71 24.78 24.67 24.67
301 AMEX MARZ Fri, May 6, 2022 25.26 25.26 25.26 25.26
300 AMEX MARZ Thu, May 5, 2022 25.33 25.33 25.33 25.33
299 AMEX MARZ Wed, May 4, 2022 26.01 26.01 26.01 26.01
298 AMEX MARZ Tue, May 3, 2022 25.49 25.49 25.49 25.49
297 AMEX MARZ Mon, May 2, 2022 25.16 25.39 25.00 25.39
296 AMEX MARZ Fri, Apr 29, 2022 25.25 25.25 25.25 25.25
295 AMEX MARZ Thu, Apr 28, 2022 25.92 25.92 25.92 25.92
294 AMEX MARZ Wed, Apr 27, 2022 25.51 25.51 25.51 25.51
293 AMEX MARZ Tue, Apr 26, 2022 25.47 25.47 25.47 25.47
292 AMEX MARZ Mon, Apr 25, 2022 25.99 25.99 25.99 25.99
291 AMEX MARZ Fri, Apr 22, 2022 25.88 25.88 25.88 25.88
290 AMEX MARZ Thu, Apr 21, 2022 26.40 26.40 26.40 26.40
289 AMEX MARZ Wed, Apr 20, 2022 26.63 26.68 26.61 26.68
288 AMEX MARZ Tue, Apr 19, 2022 26.57 26.69 26.57 26.69
287 AMEX MARZ Mon, Apr 18, 2022 26.37 26.37 26.36 26.36
286 AMEX MARZ Thu, Apr 14, 2022 26.39 26.39 26.39 26.39
285 AMEX MARZ Wed, Apr 13, 2022 26.60 26.60 26.60 26.60
284 AMEX MARZ Tue, Apr 12, 2022 26.37 26.37 26.37 26.37
283 AMEX MARZ Mon, Apr 11, 2022 26.55 26.55 26.44 26.44
282 AMEX MARZ Fri, Apr 8, 2022 26.76 26.76 26.76 26.76
281 AMEX MARZ Thu, Apr 7, 2022 26.81 26.81 26.81 26.81
280 AMEX MARZ Wed, Apr 6, 2022 26.77 26.77 26.74 26.74
279 AMEX MARZ Tue, Apr 5, 2022 26.92 26.92 26.92 26.92
278 AMEX MARZ Mon, Apr 4, 2022 27.18 27.18 27.18 27.18
277 AMEX MARZ Fri, Apr 1, 2022 27.05 27.05 27.05 27.05
276 AMEX MARZ Thu, Mar 31, 2022 27.00 27.00 27.00 27.00
275 AMEX MARZ Wed, Mar 30, 2022 27.24 27.24 27.24 27.24
274 AMEX MARZ Tue, Mar 29, 2022 27.37 27.37 27.37 27.37
273 AMEX MARZ Mon, Mar 28, 2022 26.93 27.11 26.93 27.11
272 AMEX MARZ Fri, Mar 25, 2022 27.01 27.01 27.01 27.01
271 AMEX MARZ Thu, Mar 24, 2022 26.92 26.92 26.92 26.92
270 AMEX MARZ Wed, Mar 23, 2022 26.69 26.77 26.69 26.70
269 AMEX MARZ Tue, Mar 22, 2022 26.93 26.93 26.89 26.89
268 AMEX MARZ Mon, Mar 21, 2022 26.67 26.67 26.67 26.67
267 AMEX MARZ Fri, Mar 18, 2022 26.68 26.68 26.68 26.68
266 AMEX MARZ Thu, Mar 17, 2022 26.38 26.45 26.37 26.38
265 AMEX MARZ Wed, Mar 16, 2022 26.13 26.18 25.90 26.18
264 AMEX MARZ Tue, Mar 15, 2022 25.65 25.76 25.61 25.76
263 AMEX MARZ Mon, Mar 14, 2022 25.71 25.71 25.38 25.38
262 AMEX MARZ Fri, Mar 11, 2022 25.64 25.68 25.51 25.51
261 AMEX MARZ Thu, Mar 10, 2022 25.60 25.78 25.60 25.78
260 AMEX MARZ Wed, Mar 9, 2022 25.84 25.84 25.84 25.84
259 AMEX MARZ Tue, Mar 8, 2022 25.65 25.71 25.39 25.39
258 AMEX MARZ Mon, Mar 7, 2022 26.10 26.10 25.53 25.53
257 AMEX MARZ Fri, Mar 4, 2022 25.99 26.07 25.95 26.07
256 AMEX MARZ Thu, Mar 3, 2022 26.34 26.34 26.20 26.20
255 AMEX MARZ Wed, Mar 2, 2022 26.42 26.42 26.37 26.37
254 AMEX MARZ Tue, Mar 1, 2022 26.33 26.40 25.91 26.00
253 AMEX MARZ Mon, Feb 28, 2022 26.30 26.36 26.22 26.36
252 AMEX MARZ Fri, Feb 25, 2022 26.38 26.46 26.38 26.46
251 AMEX MARZ Thu, Feb 24, 2022 25.32 25.94 25.32 25.94
250 AMEX MARZ Wed, Feb 23, 2022 26.14 26.14 25.58 25.58
249 AMEX MARZ Tue, Feb 22, 2022 26.01 26.01 26.01 26.01
248 AMEX MARZ Fri, Feb 18, 2022 26.28 26.28 26.28 26.28
247 AMEX MARZ Thu, Feb 17, 2022 26.47 26.47 26.47 26.47
246 AMEX MARZ Wed, Feb 16, 2022 26.99 26.99 26.99 26.99
245 AMEX MARZ Tue, Feb 15, 2022 26.94 26.94 26.94 26.94
244 AMEX MARZ Mon, Feb 14, 2022 26.60 26.60 26.60 26.60
243 AMEX MARZ Fri, Feb 11, 2022 26.72 26.72 26.72 26.72
242 AMEX MARZ Thu, Feb 10, 2022 27.16 27.16 27.16 27.16
241 AMEX MARZ Wed, Feb 9, 2022 27.58 27.58 27.58 27.58
240 AMEX MARZ Tue, Feb 8, 2022 27.26 27.26 27.26 27.26
239 AMEX MARZ Mon, Feb 7, 2022 27.00 27.00 27.00 27.00
238 AMEX MARZ Fri, Feb 4, 2022 27.16 27.16 27.16 27.16
237 AMEX MARZ Thu, Feb 3, 2022 27.18 27.18 27.03 27.03
236 AMEX MARZ Wed, Feb 2, 2022 27.62 27.62 27.62 27.62
235 AMEX MARZ Tue, Feb 1, 2022 27.40 27.40 27.40 27.40
234 AMEX MARZ Mon, Jan 31, 2022 27.22 27.22 27.22 27.22
233 AMEX MARZ Fri, Jan 28, 2022 26.77 26.77 26.77 26.77
232 AMEX MARZ Thu, Jan 27, 2022 26.31 26.31 26.31 26.31
231 AMEX MARZ Wed, Jan 26, 2022 26.40 26.40 26.40 26.40
230 AMEX MARZ Tue, Jan 25, 2022 26.45 26.45 26.45 26.45
229 AMEX MARZ Mon, Jan 24, 2022 26.24 26.71 25.87 26.71
228 AMEX MARZ Fri, Jan 21, 2022 26.92 26.92 26.67 26.67
227 AMEX MARZ Thu, Jan 20, 2022 27.09 27.09 27.09 27.09
226 AMEX MARZ Wed, Jan 19, 2022 27.53 27.54 27.35 27.35
225 AMEX MARZ Tue, Jan 18, 2022 27.66 27.70 27.56 27.56
224 AMEX MARZ Fri, Jan 14, 2022 27.94 28.02 27.81 28.02
223 AMEX MARZ Thu, Jan 13, 2022 28.18 28.18 28.00 28.00
222 AMEX MARZ Wed, Jan 12, 2022 28.30 28.37 28.30 28.37
221 AMEX MARZ Tue, Jan 11, 2022 28.16 28.27 28.15 28.26
220 AMEX MARZ Mon, Jan 10, 2022 28.05 28.05 28.05 28.05
219 AMEX MARZ Fri, Jan 7, 2022 28.12 28.12 28.12 28.12
218 AMEX MARZ Thu, Jan 6, 2022 28.19 28.19 28.19 28.19
217 AMEX MARZ Wed, Jan 5, 2022 28.26 28.26 28.26 28.26
216 AMEX MARZ Tue, Jan 4, 2022 28.74 28.74 28.74 28.74
215 AMEX MARZ Mon, Jan 3, 2022 28.71 28.71 28.71 28.71
214 AMEX MARZ Fri, Dec 31, 2021 28.66 28.66 28.59 28.59
213 AMEX MARZ Thu, Dec 30, 2021 28.65 28.65 28.65 28.65
212 AMEX MARZ Wed, Dec 29, 2021 28.75 28.76 28.74 28.74
211 AMEX MARZ Tue, Dec 28, 2021 29.38 29.38 29.38 28.69
210 AMEX MARZ Mon, Dec 27, 2021 29.32 29.41 29.32 29.41
209 AMEX MARZ Thu, Dec 23, 2021 29.06 29.10 29.06 29.10
208 AMEX MARZ Wed, Dec 22, 2021 28.92 28.92 28.92 28.92
207 AMEX MARZ Tue, Dec 21, 2021 28.68 28.68 28.68 28.68
206 AMEX MARZ Mon, Dec 20, 2021 28.28 28.28 28.28 28.28
205 AMEX MARZ Fri, Dec 17, 2021 28.55 28.55 28.55 28.55
204 AMEX MARZ Thu, Dec 16, 2021 28.82 28.82 28.82 28.82
203 AMEX MARZ Wed, Dec 15, 2021 28.99 28.99 28.99 28.99
202 AMEX MARZ Tue, Dec 14, 2021 28.60 28.60 28.60 28.60
201 AMEX MARZ Mon, Dec 13, 2021 28.95 28.95 28.84 28.84
200 AMEX MARZ Fri, Dec 10, 2021 28.91 29.02 28.81 29.02
199 AMEX MARZ Thu, Dec 9, 2021 28.81 28.82 28.81 28.82
198 AMEX MARZ Wed, Dec 8, 2021 29.00 29.00 29.00 29.00
197 AMEX MARZ Tue, Dec 7, 2021 28.91 28.91 28.91 28.91
196 AMEX MARZ Mon, Dec 6, 2021 28.45 28.45 28.45 28.45
195 AMEX MARZ Fri, Dec 3, 2021 28.16 28.16 28.16 28.16
194 AMEX MARZ Thu, Dec 2, 2021 28.34 28.40 28.34 28.35
193 AMEX MARZ Wed, Dec 1, 2021 28.09 28.09 28.09 28.09
192 AMEX MARZ Tue, Nov 30, 2021 28.40 28.41 28.32 28.32
191 AMEX MARZ Mon, Nov 29, 2021 28.85 28.85 28.79 28.79
190 AMEX MARZ Fri, Nov 26, 2021 28.51 28.51 28.49 28.49
189 AMEX MARZ Wed, Nov 24, 2021 28.77 29.00 28.77 29.00
188 AMEX MARZ Tue, Nov 23, 2021 28.86 28.95 28.75 28.95
187 AMEX MARZ Mon, Nov 22, 2021 29.06 29.06 28.93 28.93
186 AMEX MARZ Fri, Nov 19, 2021 29.00 29.00 28.93 28.98
185 AMEX MARZ Thu, Nov 18, 2021 28.93 28.98 28.93 28.98
184 AMEX MARZ Wed, Nov 17, 2021 28.97 28.99 28.94 28.94
183 AMEX MARZ Tue, Nov 16, 2021 29.00 29.00 29.00 29.00
182 AMEX MARZ Mon, Nov 15, 2021 28.88 28.88 28.88 28.88
181 AMEX MARZ Fri, Nov 12, 2021 28.90 28.90 28.90 28.90
180 AMEX MARZ Thu, Nov 11, 2021 28.73 28.73 28.73 28.73
179 AMEX MARZ Wed, Nov 10, 2021 28.83 28.84 28.74 28.74
178 AMEX MARZ Tue, Nov 9, 2021 28.90 28.93 28.90 28.93
177 AMEX MARZ Mon, Nov 8, 2021 29.02 29.05 29.01 29.01
176 AMEX MARZ Fri, Nov 5, 2021 28.94 29.01 28.94 28.97
175 AMEX MARZ Thu, Nov 4, 2021 28.86 28.86 28.86 28.86
174 AMEX MARZ Wed, Nov 3, 2021 28.61 28.79 28.61 28.79
173 AMEX MARZ Tue, Nov 2, 2021 28.60 28.67 28.60 28.67
172 AMEX MARZ Mon, Nov 1, 2021 28.53 28.53 28.53 28.53
171 AMEX MARZ Fri, Oct 29, 2021 28.39 28.52 28.39 28.52
170 AMEX MARZ Thu, Oct 28, 2021 28.34 28.46 28.34 28.46
169 AMEX MARZ Wed, Oct 27, 2021 28.24 28.24 28.24 28.24
168 AMEX MARZ Tue, Oct 26, 2021 28.36 28.36 28.36 28.36
167 AMEX MARZ Mon, Oct 25, 2021 28.35 28.35 28.29 28.29
166 AMEX MARZ Fri, Oct 22, 2021 28.23 28.23 28.23 28.23
165 AMEX MARZ Thu, Oct 21, 2021 28.24 28.24 28.24 28.24
164 AMEX MARZ Wed, Oct 20, 2021 28.17 28.21 28.11 28.12
163 AMEX MARZ Tue, Oct 19, 2021 28.08 28.08 28.08 28.08
162 AMEX MARZ Mon, Oct 18, 2021 27.93 27.93 27.93 27.93
161 AMEX MARZ Fri, Oct 15, 2021 27.86 27.86 27.86 27.86
160 AMEX MARZ Thu, Oct 14, 2021 27.68 27.68 27.68 27.68
159 AMEX MARZ Wed, Oct 13, 2021 27.32 27.32 27.32 27.32
158 AMEX MARZ Tue, Oct 12, 2021 27.27 27.27 27.27 27.27
157 AMEX MARZ Mon, Oct 11, 2021 27.33 27.33 27.33 27.33
156 AMEX MARZ Fri, Oct 8, 2021 27.48 27.48 27.48 27.48
155 AMEX MARZ Thu, Oct 7, 2021 27.51 27.51 27.51 27.51
154 AMEX MARZ Wed, Oct 6, 2021 27.07 27.34 27.07 27.34
153 AMEX MARZ Tue, Oct 5, 2021 27.26 27.26 27.26 27.26
152 AMEX MARZ Mon, Oct 4, 2021 27.02 27.02 27.02 27.02
151 AMEX MARZ Fri, Oct 1, 2021 27.31 27.31 27.31 27.31
150 AMEX MARZ Thu, Sep 30, 2021 27.10 27.10 27.10 27.10
149 AMEX MARZ Wed, Sep 29, 2021 27.38 27.38 27.31 27.31
148 AMEX MARZ Tue, Sep 28, 2021 27.62 27.62 27.30 27.30
147 AMEX MARZ Mon, Sep 27, 2021 27.74 27.74 27.74 27.74
146 AMEX MARZ Fri, Sep 24, 2021 27.70 27.80 27.70 27.80
145 AMEX MARZ Thu, Sep 23, 2021 27.76 27.76 27.76 27.76
144 AMEX MARZ Wed, Sep 22, 2021 27.41 27.50 27.41 27.50
143 AMEX MARZ Tue, Sep 21, 2021 27.26 27.32 27.26 27.32
142 AMEX MARZ Mon, Sep 20, 2021 27.31 27.31 27.31 27.31
141 AMEX MARZ Fri, Sep 17, 2021 27.69 27.69 27.69 27.69
140 AMEX MARZ Thu, Sep 16, 2021 27.89 27.89 27.89 27.89
139 AMEX MARZ Wed, Sep 15, 2021 27.92 27.92 27.92 27.92
138 AMEX MARZ Tue, Sep 14, 2021 27.74 27.74 27.74 27.74
137 AMEX MARZ Mon, Sep 13, 2021 27.85 27.85 27.85 27.85
136 AMEX MARZ Fri, Sep 10, 2021 27.81 27.81 27.81 27.81
135 AMEX MARZ Thu, Sep 9, 2021 28.14 28.15 27.99 27.99
134 AMEX MARZ Wed, Sep 8, 2021 28.07 28.07 28.07 28.07
133 AMEX MARZ Tue, Sep 7, 2021 28.10 28.10 28.10 28.10
132 AMEX MARZ Fri, Sep 3, 2021 28.16 28.18 28.16 28.18
131 AMEX MARZ Thu, Sep 2, 2021 28.19 28.19 28.17 28.17
130 AMEX MARZ Wed, Sep 1, 2021 28.22 28.22 28.12 28.12
129 AMEX MARZ Tue, Aug 31, 2021 28.17 28.17 28.13 28.13
128 AMEX MARZ Mon, Aug 30, 2021 28.17 28.17 28.15 28.15
127 AMEX MARZ Fri, Aug 27, 2021 27.94 28.05 27.94 28.05
126 AMEX MARZ Thu, Aug 26, 2021 27.87 27.87 27.87 27.87
125 AMEX MARZ Wed, Aug 25, 2021 28.00 28.00 28.00 28.00
124 AMEX MARZ Tue, Aug 24, 2021 27.94 28.02 27.90 27.94
123 AMEX MARZ Mon, Aug 23, 2021 27.92 27.94 27.86 27.86
122 AMEX MARZ Fri, Aug 20, 2021 27.61 27.68 27.59 27.68
121 AMEX MARZ Thu, Aug 19, 2021 27.46 27.47 27.46 27.47
120 AMEX MARZ Wed, Aug 18, 2021 27.70 27.70 27.46 27.46
119 AMEX MARZ Tue, Aug 17, 2021 27.70 27.70 27.69 27.69
118 AMEX MARZ Mon, Aug 16, 2021 27.85 27.85 27.85 27.85
117 AMEX MARZ Fri, Aug 13, 2021 27.76 27.77 27.76 27.77
116 AMEX MARZ Thu, Aug 12, 2021 27.64 27.76 27.64 27.76
115 AMEX MARZ Wed, Aug 11, 2021 27.62 27.74 27.62 27.72
114 AMEX MARZ Tue, Aug 10, 2021 27.60 27.63 27.60 27.63
113 AMEX MARZ Mon, Aug 9, 2021 27.63 27.66 27.63 27.66
112 AMEX MARZ Fri, Aug 6, 2021 27.62 27.62 27.62 27.62
111 AMEX MARZ Thu, Aug 5, 2021 27.58 27.58 27.58 27.58
110 AMEX MARZ Wed, Aug 4, 2021 27.46 27.46 27.46 27.46
109 AMEX MARZ Tue, Aug 3, 2021 27.56 27.56 27.56 27.56
108 AMEX MARZ Mon, Aug 2, 2021 27.38 27.38 27.38 27.38
107 AMEX MARZ Fri, Jul 30, 2021 27.43 27.49 27.43 27.49
106 AMEX MARZ Thu, Jul 29, 2021 27.55 27.55 27.55 27.55
105 AMEX MARZ Wed, Jul 28, 2021 27.45 27.47 27.45 27.47
104 AMEX MARZ Tue, Jul 27, 2021 27.45 27.45 27.45 27.45
103 AMEX MARZ Mon, Jul 26, 2021 27.54 27.56 27.54 27.56
102 AMEX MARZ Fri, Jul 23, 2021 27.51 27.51 27.51 27.51
101 AMEX MARZ Thu, Jul 22, 2021 27.22 27.28 27.22 27.28
100 AMEX MARZ Wed, Jul 21, 2021 27.14 27.23 27.14 27.23
99 AMEX MARZ Tue, Jul 20, 2021 27.08 27.08 27.08 27.08
98 AMEX MARZ Mon, Jul 19, 2021 26.63 26.73 26.63 26.73
97 AMEX MARZ Fri, Jul 16, 2021 27.30 27.30 27.09 27.09
96 AMEX MARZ Thu, Jul 15, 2021 27.22 27.25 27.22 27.25
95 AMEX MARZ Wed, Jul 14, 2021 27.33 27.33 27.33 27.33
94 AMEX MARZ Tue, Jul 13, 2021 27.29 27.29 27.29 27.29
93 AMEX MARZ Mon, Jul 12, 2021 27.37 27.37 27.37 27.37
92 AMEX MARZ Fri, Jul 9, 2021 27.31 27.31 27.31 27.31
91 AMEX MARZ Thu, Jul 8, 2021 27.05 27.05 27.05 27.05
90 AMEX MARZ Wed, Jul 7, 2021 27.14 27.28 27.14 27.25
89 AMEX MARZ Tue, Jul 6, 2021 27.14 27.18 27.14 27.18
88 AMEX MARZ Fri, Jul 2, 2021 27.18 27.23 27.18 27.23
87 AMEX MARZ Thu, Jul 1, 2021 26.99 27.08 26.99 27.08
86 AMEX MARZ Wed, Jun 30, 2021 26.92 26.99 26.92 26.99
85 AMEX MARZ Tue, Jun 29, 2021 26.96 26.96 26.96 26.96
84 AMEX MARZ Mon, Jun 28, 2021 26.94 26.94 26.94 26.94
83 AMEX MARZ Fri, Jun 25, 2021 26.91 26.91 26.91 26.91
82 AMEX MARZ Thu, Jun 24, 2021 26.77 26.83 26.77 26.83
81 AMEX MARZ Wed, Jun 23, 2021 26.71 26.71 26.71 26.71
80 AMEX MARZ Tue, Jun 22, 2021 26.74 26.74 26.74 26.74
79 AMEX MARZ Mon, Jun 21, 2021 26.58 26.63 26.58 26.63
78 AMEX MARZ Fri, Jun 18, 2021 26.31 26.31 26.31 26.31
77 AMEX MARZ Thu, Jun 17, 2021 26.60 26.60 26.57 26.57
76 AMEX MARZ Wed, Jun 16, 2021 26.62 26.63 26.62 26.63
75 AMEX MARZ Tue, Jun 15, 2021 26.72 26.72 26.72 26.72
74 AMEX MARZ Mon, Jun 14, 2021 26.73 26.76 26.64 26.76
73 AMEX MARZ Fri, Jun 11, 2021 26.73 26.73 26.73 26.73
72 AMEX MARZ Thu, Jun 10, 2021 26.70 26.70 26.70 26.70
71 AMEX MARZ Wed, Jun 9, 2021 26.61 26.61 26.61 26.61
70 AMEX MARZ Tue, Jun 8, 2021 26.65 26.65 26.65 26.65
69 AMEX MARZ Mon, Jun 7, 2021 26.56 26.64 26.56 26.64
68 AMEX MARZ Fri, Jun 4, 2021 26.66 26.66 26.66 26.66
67 AMEX MARZ Thu, Jun 3, 2021 26.47 26.47 26.47 26.47
66 AMEX MARZ Wed, Jun 2, 2021 26.59 26.59 26.54 26.54
65 AMEX MARZ Tue, Jun 1, 2021 26.51 26.51 26.51 26.51
64 AMEX MARZ Fri, May 28, 2021 26.53 26.53 26.53 26.53
63 AMEX MARZ Thu, May 27, 2021 26.53 26.53 26.53 26.53
62 AMEX MARZ Wed, May 26, 2021 26.47 26.48 26.47 26.48
61 AMEX MARZ Tue, May 25, 2021 26.44 26.44 26.44 26.44
60 AMEX MARZ Mon, May 24, 2021 26.50 26.50 26.47 26.50
59 AMEX MARZ Fri, May 21, 2021 26.40 26.40 26.29 26.29
58 AMEX MARZ Thu, May 20, 2021 26.25 26.31 26.25 26.31
57 AMEX MARZ Wed, May 19, 2021 26.07 26.07 26.07 26.07
56 AMEX MARZ Tue, May 18, 2021 26.17 26.17 26.17 26.17
55 AMEX MARZ Mon, May 17, 2021 26.32 26.32 26.32 26.32
54 AMEX MARZ Fri, May 14, 2021 26.24 26.40 26.22 26.40
53 AMEX MARZ Thu, May 13, 2021 26.10 26.10 26.10 26.10
52 AMEX MARZ Wed, May 12, 2021 25.82 25.82 25.82 25.82
51 AMEX MARZ Tue, May 11, 2021 26.11 26.26 26.11 26.26
50 AMEX MARZ Mon, May 10, 2021 26.49 26.49 26.49 26.49
49 AMEX MARZ Fri, May 7, 2021 26.70 26.70 26.70 26.70
48 AMEX MARZ Thu, May 6, 2021 26.34 26.53 26.34 26.53
47 AMEX MARZ Wed, May 5, 2021 26.37 26.37 26.37 26.37
46 AMEX MARZ Tue, May 4, 2021 26.35 26.35 26.35 26.35
45 AMEX MARZ Mon, May 3, 2021 26.47 26.56 26.43 26.47
44 AMEX MARZ Fri, Apr 30, 2021 26.46 26.46 26.46 26.46
43 AMEX MARZ Thu, Apr 29, 2021 26.61 26.61 26.61 26.61
42 AMEX MARZ Wed, Apr 28, 2021 26.60 26.60 26.48 26.48
41 AMEX MARZ Tue, Apr 27, 2021 26.51 26.51 26.51 26.51
40 AMEX MARZ Mon, Apr 26, 2021 26.52 26.54 26.50 26.50
39 AMEX MARZ Fri, Apr 23, 2021 26.46 26.46 26.46 26.46
38 AMEX MARZ Thu, Apr 22, 2021 26.35 26.38 26.25 26.25
37 AMEX MARZ Wed, Apr 21, 2021 26.43 26.43 26.43 26.43
36 AMEX MARZ Tue, Apr 20, 2021 26.20 26.25 26.20 26.25
35 AMEX MARZ Mon, Apr 19, 2021 26.38 26.38 26.38 26.38
34 AMEX MARZ Fri, Apr 16, 2021 26.45 26.50 26.45 26.50
33 AMEX MARZ Thu, Apr 15, 2021 26.41 26.42 26.41 26.42
32 AMEX MARZ Wed, Apr 14, 2021 26.29 26.29 26.20 26.20
31 AMEX MARZ Tue, Apr 13, 2021 26.29 26.29 26.29 26.29
30 AMEX MARZ Mon, Apr 12, 2021 26.22 26.22 26.22 26.22
29 AMEX MARZ Fri, Apr 9, 2021 26.12 26.21 26.07 26.21
28 AMEX MARZ Thu, Apr 8, 2021 26.04 26.09 26.04 26.06
27 AMEX MARZ Wed, Apr 7, 2021 25.97 25.97 25.97 25.97
26 AMEX MARZ Tue, Apr 6, 2021 25.94 25.94 25.94 25.94
25 AMEX MARZ Mon, Apr 5, 2021 25.98 25.98 25.98 25.98
24 AMEX MARZ Thu, Apr 1, 2021 25.69 25.69 25.68 25.68
23 AMEX MARZ Wed, Mar 31, 2021 25.57 25.57 25.49 25.49
22 AMEX MARZ Tue, Mar 30, 2021 25.34 25.34 25.34 25.34
21 AMEX MARZ Mon, Mar 29, 2021 25.45 25.45 25.43 25.43
20 AMEX MARZ Fri, Mar 26, 2021 25.22 25.43 25.21 25.43
19 AMEX MARZ Thu, Mar 25, 2021 25.07 25.16 25.07 25.16
18 AMEX MARZ Wed, Mar 24, 2021 25.21 25.23 25.07 25.07
17 AMEX MARZ Tue, Mar 23, 2021 26.00 26.00 25.26 25.38
16 AMEX MARZ Mon, Mar 22, 2021 25.19 25.35 25.19 25.33
15 AMEX MARZ Fri, Mar 19, 2021 25.15 25.23 25.15 25.16
14 AMEX MARZ Thu, Mar 18, 2021 25.43 25.45 25.16 25.16
13 AMEX MARZ Wed, Mar 17, 2021 25.37 25.43 25.27 25.43
12 AMEX MARZ Tue, Mar 16, 2021 25.47 25.47 25.39 25.39
11 AMEX MARZ Mon, Mar 15, 2021 25.28 25.42 25.26 25.42
10 AMEX MARZ Fri, Mar 12, 2021 25.23 25.26 25.20 25.26
9 AMEX MARZ Thu, Mar 11, 2021 25.20 25.33 25.20 25.22
8 AMEX MARZ Wed, Mar 10, 2021 25.03 25.03 25.03 25.03
7 AMEX MARZ Tue, Mar 9, 2021 25.06 25.08 24.94 24.94
6 AMEX MARZ Mon, Mar 8, 2021 24.68 24.68 24.68 24.68
5 AMEX MARZ Fri, Mar 5, 2021 24.49 24.83 24.27 24.74
4 AMEX MARZ Thu, Mar 4, 2021 24.62 24.69 24.32 24.32
3 AMEX MARZ Wed, Mar 3, 2021 24.84 24.84 24.62 24.62
2 AMEX MARZ Tue, Mar 2, 2021 24.91 25.00 24.86 24.86
1 AMEX MARZ Mon, Mar 1, 2021 25.02 25.02 25.01 25.01
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024