TrueShares Structured Outcome (February) ETF (FEBZ)
BATS: FEBZ · Real-Time Price · USD
38.10
+0.09 (0.23%)
At close: Jan 15, 2026, 4:00 PM EST
38.10
0.00 (0.00%)
After-hours: Jan 15, 2026, 8:00 PM EST
FEBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.40% | 1,800 |
| Jan 14, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -0.46% | 47 |
| Jan 13, 2026 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -0.35% | 287 |
| Jan 12, 2026 | 38.28 | 38.33 | 38.28 | 38.32 | 38.32 | 0.24% | 1,256 |
| Jan 9, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.55% | 88 |
| Jan 8, 2026 | 38.05 | 38.05 | 38.02 | 38.02 | 38.02 | 0.03% | 178 |
| Jan 7, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -0.33% | 131 |
| Jan 6, 2026 | 38.07 | 38.13 | 38.07 | 38.13 | 38.13 | 0.55% | 486 |
| Jan 5, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.68% | 259 |
| Jan 2, 2026 | 37.72 | 37.79 | 37.66 | 37.66 | 37.66 | 0.05% | 33,153 |
| Dec 31, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.64 | -0.60% | 10 |
| Dec 30, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | -0.17% | 257 |
| Dec 29, 2025 | 36.30 | 38.15 | 36.30 | 37.94 | 37.94 | -0.29% | 528 |
| Dec 26, 2025 | 38.03 | 38.11 | 37.93 | 38.05 | 38.05 | -0.05% | 3,223 |
| Dec 24, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -2.72% | 15 |
| Dec 23, 2025 | 39.03 | 39.13 | 39.02 | 39.13 | 37.93 | 0.40% | 10,118 |
| Dec 22, 2025 | 38.96 | 38.98 | 38.96 | 38.98 | 37.78 | 0.55% | 494 |
| Dec 19, 2025 | 38.77 | 38.77 | 38.76 | 38.76 | 37.57 | 0.56% | 20,255 |
| Dec 18, 2025 | 38.57 | 38.57 | 38.55 | 38.55 | 37.36 | 0.65% | 463 |
| Dec 17, 2025 | 38.62 | 38.64 | 38.30 | 38.30 | 37.12 | -0.96% | 2,544 |
| Dec 16, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 37.48 | -0.25% | 583 |
| Dec 15, 2025 | 38.72 | 38.76 | 38.69 | 38.76 | 37.57 | -0.08% | 1,328 |
| Dec 12, 2025 | 38.70 | 38.79 | 38.70 | 38.79 | 37.60 | -0.89% | 941 |
| Dec 11, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 37.94 | 0.11% | 80 |
| Dec 10, 2025 | 38.99 | 39.10 | 38.99 | 39.10 | 37.90 | 0.58% | 480 |
| Dec 9, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 37.68 | 0.02% | 48 |
| Dec 8, 2025 | 38.83 | 38.87 | 38.81 | 38.87 | 37.67 | -0.21% | 1,036 |
| Dec 5, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 37.75 | 0.05% | 207 |
| Dec 4, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 37.73 | 0.01% | 61 |
| Dec 3, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 37.73 | 0.26% | 1 |
| Dec 2, 2025 | 38.81 | 38.83 | 38.81 | 38.83 | 37.63 | 0.19% | 500 |
| Dec 1, 2025 | 38.82 | 38.84 | 38.75 | 38.75 | 37.56 | -0.37% | 8,244 |
| Nov 28, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 37.70 | 0.32% | - |
| Nov 26, 2025 | 38.84 | 38.84 | 38.77 | 38.77 | 37.58 | 0.57% | 489 |
| Nov 25, 2025 | 38.45 | 38.55 | 38.43 | 38.55 | 37.36 | 0.68% | 5,661 |
| Nov 24, 2025 | 38.32 | 38.35 | 38.29 | 38.29 | 37.11 | 1.26% | 2,089 |
| Nov 21, 2025 | 37.97 | 37.97 | 37.81 | 37.81 | 36.65 | 0.65% | 677 |
| Nov 20, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 36.41 | -1.20% | 255 |
| Nov 19, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 36.85 | 0.22% | 212 |
| Nov 18, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 36.77 | -0.50% | 50 |
| Nov 17, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 36.95 | -0.74% | 286 |
| Nov 14, 2025 | 38.54 | 38.54 | 38.41 | 38.41 | 37.23 | -0.03% | 235 |
| Nov 13, 2025 | 38.43 | 38.43 | 38.42 | 38.42 | 37.24 | -1.27% | 100 |
| Nov 12, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 37.72 | -0.04% | 67 |
| Nov 11, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 37.74 | 0.15% | 70 |
| Nov 10, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 37.68 | 1.33% | 120 |
| Nov 7, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 37.19 | 0.02% | 264 |
| Nov 6, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 37.18 | -0.94% | 126 |
| Nov 5, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 37.53 | 0.36% | - |
| Nov 4, 2025 | 38.57 | 38.59 | 38.57 | 38.59 | 37.40 | -1.08% | 162 |