TrueShares Structured Outcome (February) ETF (FEBZ)
BATS: FEBZ · Real-Time Price · USD
37.66
-0.74 (-1.93%)
At close: Oct 10, 2025, 4:00 PM EDT
37.66
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
FEBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 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 | 38.34 | 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 |
| Sep 25, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.40% | 23 |
| Sep 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.24% | 76 |
| Sep 23, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.47% | 75 |
| Sep 22, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 0.36% | 183 |
| Sep 19, 2025 | 38.02 | 38.13 | 38.02 | 38.13 | 38.13 | 0.41% | 612 |
| Sep 18, 2025 | 38.02 | 38.02 | 37.95 | 37.98 | 37.98 | 0.47% | 850 |
| Sep 17, 2025 | 37.81 | 37.81 | 37.80 | 37.80 | 37.80 | -0.18% | 264 |
| Sep 16, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 0.02% | 137 |
| Sep 15, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.30% | 176 |
| Sep 12, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.01% | - |
| Sep 11, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.67% | 150 |
| Sep 10, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.24% | 215 |
| Sep 9, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 0.24% | 10 |
| Sep 8, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.32% | - |
| Sep 5, 2025 | 37.34 | 37.34 | 37.16 | 37.20 | 37.20 | -0.36% | 274 |
| Sep 4, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.80% | 50 |
| Sep 3, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.27% | 7,367 |
| Sep 2, 2025 | 36.87 | 36.94 | 36.70 | 36.94 | 36.94 | -0.44% | 7,367 |
| Aug 29, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.55% | - |
| Aug 28, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.17% | - |
| Aug 27, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.25% | 169 |
| Aug 26, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.26% | 1 |
| Aug 25, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.20% | 184 |
| Aug 22, 2025 | 36.95 | 37.16 | 36.95 | 37.13 | 37.13 | 1.17% | 10,426 |
| Aug 21, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.41% | 63 |
| Aug 20, 2025 | 36.69 | 36.85 | 36.69 | 36.85 | 36.85 | -0.15% | 256 |
| Aug 19, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.50% | 108 |
| Aug 18, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.02% | 141 |
| Aug 15, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.26% | 2 |
| Aug 14, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.07% | 11 |
| Aug 13, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.28% | 1 |
| Aug 12, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.88% | 8 |
| Aug 11, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.18% | 42 |
| Aug 8, 2025 | 36.72 | 36.80 | 36.72 | 36.80 | 36.80 | 0.65% | 646 |
| Aug 7, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.10% | 200 |
| Aug 6, 2025 | 36.47 | 36.60 | 36.46 | 36.60 | 36.60 | 0.54% | 200 |
| Aug 5, 2025 | 36.42 | 36.42 | 36.40 | 36.40 | 36.40 | -0.34% | 200 |
| Aug 4, 2025 | 36.47 | 36.52 | 36.41 | 36.52 | 36.52 | 1.07% | 200 |
| Aug 1, 2025 | 36.18 | 36.32 | 36.00 | 36.14 | 36.14 | -1.40% | 102,600 |