TrueShares Structured Outcome (February) ETF (FEBZ)
BATS: FEBZ · Real-Time Price · USD
37.87
+0.01 (0.01%)
At close: Sep 16, 2025, 4:00 PM EDT
37.87
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:10 PM EDT
FEBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 36.72 | 36.72 | 36.65 | 36.65 | 36.65 | -0.08% | 102 |
| Jul 30, 2025 | 36.68 | 36.77 | 36.68 | 36.68 | 36.68 | -0.06% | 302 |
| Jul 29, 2025 | 36.78 | 36.78 | 36.66 | 36.70 | 36.70 | -0.23% | 3,397 |
| Jul 28, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.02% | - |
| Jul 25, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.25% | 101 |
| Jul 24, 2025 | 36.66 | 36.70 | 36.66 | 36.70 | 36.70 | 0.15% | 101 |
| Jul 23, 2025 | 36.43 | 36.65 | 36.43 | 36.65 | 36.65 | 0.52% | 296 |
| Jul 22, 2025 | 36.41 | 36.46 | 36.41 | 36.46 | 36.46 | 0.09% | 105 |
| Jul 21, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.10% | - |
| Jul 18, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.05% | 4,700 |
| Jul 17, 2025 | 36.29 | 36.41 | 36.29 | 36.41 | 36.41 | 0.46% | 4,700 |
| Jul 16, 2025 | 36.13 | 36.24 | 36.03 | 36.24 | 36.24 | 0.18% | 1,433 |
| Jul 15, 2025 | 36.20 | 36.25 | 36.18 | 36.18 | 36.18 | -0.25% | 1,403 |
| Jul 14, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.10% | 2 |
| Jul 11, 2025 | 36.18 | 36.23 | 36.18 | 36.23 | 36.23 | -0.25% | 126 |
| Jul 10, 2025 | 36.31 | 36.32 | 36.31 | 36.32 | 36.32 | 0.22% | 2,422 |
| Jul 9, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.45% | - |
| Jul 8, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.01% | - |
| Jul 7, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.57% | - |