TrueShares Structured Outcome (February) ETF (FEBZ)
BATS: FEBZ · Real-Time Price · USD
38.95
+0.02 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
38.95
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FEBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.05% | 207 |
| Dec 4, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.01% | 61 |
| Dec 3, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.26% | 1 |
| Dec 2, 2025 | 38.81 | 38.83 | 38.81 | 38.83 | 38.82 | 0.19% | 500 |
| Dec 1, 2025 | 38.82 | 38.84 | 38.75 | 38.75 | 38.75 | -0.37% | 8,244 |
| Nov 28, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.32% | - |
| Nov 26, 2025 | 38.84 | 38.84 | 38.77 | 38.77 | 38.77 | 0.57% | 489 |
| Nov 25, 2025 | 38.45 | 38.55 | 38.43 | 38.55 | 38.55 | 0.68% | 5,661 |
| Nov 24, 2025 | 38.32 | 38.35 | 38.29 | 38.29 | 38.29 | 1.26% | 2,089 |
| Nov 21, 2025 | 37.97 | 37.97 | 37.81 | 37.81 | 37.81 | 0.65% | 677 |
| Nov 20, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -1.20% | 255 |
| Nov 19, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.22% | 212 |
| Nov 18, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -0.50% | 50 |
| Nov 17, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.74% | 286 |
| Nov 14, 2025 | 38.54 | 38.54 | 38.41 | 38.41 | 38.41 | -0.03% | 235 |
| Nov 13, 2025 | 38.43 | 38.43 | 38.42 | 38.42 | 38.42 | -1.27% | 100 |
| Nov 12, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.04% | 67 |
| Nov 11, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.15% | 70 |
| Nov 10, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 1.33% | 120 |
| Nov 7, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.02% | 264 |
| Nov 6, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.94% | 126 |
| Nov 5, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.36% | - |
| Nov 4, 2025 | 38.57 | 38.59 | 38.57 | 38.59 | 38.59 | -1.08% | 162 |
| Nov 3, 2025 | 39.17 | 39.17 | 38.98 | 39.01 | 39.01 | 0.01% | 1,000 |
| Oct 31, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.41% | 67 |
| Oct 30, 2025 | 39.07 | 39.08 | 38.85 | 38.85 | 38.85 | -0.77% | 251 |
| Oct 29, 2025 | 39.16 | 39.17 | 39.04 | 39.15 | 39.15 | -0.05% | 1,023 |
| Oct 28, 2025 | 39.13 | 39.17 | 39.13 | 39.17 | 39.17 | 0.23% | 202 |
| Oct 27, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 1.02% | 95 |
| Oct 24, 2025 | 38.70 | 38.70 | 38.69 | 38.69 | 38.69 | 0.64% | 894 |
| Oct 23, 2025 | 38.31 | 38.44 | 38.31 | 38.44 | 38.44 | 0.47% | 304 |
| Oct 22, 2025 | 38.31 | 38.31 | 38.04 | 38.26 | 38.26 | -0.49% | 1,499 |
| Oct 21, 2025 | 38.41 | 38.45 | 38.41 | 38.45 | 38.45 | 0.04% | 211 |
| Oct 20, 2025 | 38.38 | 38.43 | 38.38 | 38.43 | 38.43 | 0.84% | 236 |
| Oct 17, 2025 | 38.03 | 38.11 | 38.03 | 38.11 | 38.11 | 0.43% | 712 |
| Oct 16, 2025 | 38.23 | 38.23 | 37.86 | 37.95 | 37.95 | -0.47% | 200 |
| Oct 15, 2025 | 38.16 | 38.16 | 38.12 | 38.12 | 38.12 | 0.36% | 184 |
| Oct 14, 2025 | 37.87 | 37.99 | 37.87 | 37.99 | 37.99 | -0.19% | 618 |
| Oct 13, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 1.06% | 42 |
| Oct 10, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -1.93% | 42 |
| Oct 9, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.26% | 30 |
| Oct 8, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.44% | 50 |
| Oct 7, 2025 | 38.30 | 38.33 | 38.30 | 38.33 | 38.33 | -0.34% | 2,346 |
| Oct 6, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.32% | 152 |
| Oct 3, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.01% | 165 |
| Oct 2, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.03% | 163 |
| Oct 1, 2025 | 38.13 | 38.43 | 38.13 | 38.34 | 38.33 | 0.29% | 15,983 |
| Sep 30, 2025 | 38.13 | 38.23 | 38.13 | 38.23 | 38.23 | 0.37% | 638 |
| Sep 29, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.19% | - |
| Sep 26, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.45% | 208 |