TrueShares Structured Outcome (February) ETF (FEBZ)
BATS: FEBZ · Real-Time Price · USD
33.40
+0.04 (0.11%)
At close: Apr 1, 2025, 4:00 PM
33.42
+0.02 (0.05%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
FEBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 33.45 | 33.45 | 33.05 | 33.40 | 33.40 | 0.11% | 7,201 |
| Mar 31, 2025 | 32.92 | 33.36 | 32.92 | 33.36 | 33.36 | 0.31% | 1,634 |
| Mar 28, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -1.45% | - |
| Mar 27, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.16% | - |
| Mar 26, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.79% | 200 |
| Mar 25, 2025 | 33.97 | 34.07 | 33.97 | 34.07 | 34.07 | 0.07% | 200 |
| Mar 24, 2025 | 34.00 | 34.05 | 34.00 | 34.05 | 34.05 | 1.33% | 1,000 |
| Mar 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.01% | - |
| Mar 20, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.13% | - |
| Mar 19, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.78% | - |
| Mar 18, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -0.82% | 755 |
| Mar 17, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.46% | 755 |
| Mar 14, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.63% | 68 |
| Mar 13, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -1.01% | 719 |
| Mar 12, 2025 | 33.29 | 33.30 | 33.29 | 33.30 | 33.30 | 0.37% | 719 |
| Mar 11, 2025 | 33.27 | 33.27 | 33.18 | 33.18 | 33.18 | -0.45% | 1,889 |
| Mar 10, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -2.02% | - |
| Mar 7, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.43% | - |
| Mar 6, 2025 | 33.93 | 33.93 | 33.87 | 33.87 | 33.87 | -1.31% | 399 |
| Mar 5, 2025 | 34.25 | 34.32 | 34.25 | 34.32 | 34.32 | 0.88% | 1,501 |
| Mar 4, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.78% | 19,372 |
| Mar 3, 2025 | 34.98 | 34.98 | 34.29 | 34.29 | 34.29 | -1.41% | 19,372 |
| Feb 28, 2025 | 34.41 | 34.78 | 34.36 | 34.78 | 34.78 | 1.10% | 1,112 |
| Feb 27, 2025 | 34.51 | 34.51 | 34.40 | 34.40 | 34.40 | -1.14% | 1,036 |
| Feb 26, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | - | 377 |
| Feb 25, 2025 | 34.93 | 34.93 | 34.80 | 34.80 | 34.80 | -0.37% | 8,078 |
| Feb 24, 2025 | 34.90 | 34.92 | 34.90 | 34.92 | 34.92 | -0.35% | 150 |
| Feb 21, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -1.20% | 3 |
| Feb 20, 2025 | 35.57 | 35.57 | 35.47 | 35.47 | 35.47 | -0.41% | 542 |
| Feb 19, 2025 | 35.67 | 35.67 | 35.62 | 35.62 | 35.62 | 0.29% | 403 |
| Feb 18, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.12% | 25 |
| Feb 14, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.04% | - |
| Feb 13, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.82% | 21 |
| Feb 12, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.24% | 21 |
| Feb 11, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.24% | 10 |
| Feb 10, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.83% | 155 |
| Feb 7, 2025 | 35.31 | 35.31 | 35.05 | 35.05 | 35.05 | -0.67% | 463 |
| Feb 6, 2025 | 35.34 | 35.34 | 35.24 | 35.28 | 35.28 | 0.21% | 779 |
| Feb 5, 2025 | 35.07 | 35.21 | 35.07 | 35.21 | 35.21 | 0.24% | 211 |
| Feb 4, 2025 | 35.08 | 35.18 | 35.06 | 35.13 | 35.13 | 0.71% | 4,460 |
| Feb 3, 2025 | 34.70 | 35.06 | 34.70 | 34.88 | 34.88 | -0.76% | 10,058 |
| Jan 31, 2025 | 35.41 | 35.41 | 35.15 | 35.15 | 35.15 | -0.55% | 5,687 |
| Jan 30, 2025 | 35.22 | 35.38 | 35.22 | 35.34 | 35.34 | 0.38% | 7,745 |
| Jan 29, 2025 | 35.00 | 35.21 | 34.98 | 35.21 | 35.21 | -0.22% | 7,354 |
| Jan 28, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.93% | 28 |
| Jan 27, 2025 | 35.00 | 35.00 | 34.90 | 34.96 | 34.96 | -1.33% | 6,916 |
| Jan 24, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.17% | 58 |
| Jan 23, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.28% | 70 |
| Jan 22, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.54% | 71 |
| Jan 21, 2025 | 35.16 | 35.20 | 35.16 | 35.20 | 35.20 | 0.63% | 2,313 |