TrueShares Structured Outcome (February) ETF (FEBZ)

BATS: FEBZ · Real-Time Price · USD

37.09

-0.39 (-1.04%)

At close: Mar 6, 2026, 4:00 PM EST

37.09

0.00 (0.00%)

After-hours: Mar 6, 2026, 6:30 PM EST

FEBZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.06	37.25	37.06	37.14	37.14	-0.90%	21
Mar 5, 2026	37.48	37.48	37.48	37.48	37.48	-0.56%	382
Mar 4, 2026	37.63	37.69	37.63	37.69	37.69	0.66%	397
Mar 3, 2026	37.06	37.44	37.06	37.44	37.44	-0.77%	162
Mar 2, 2026	37.73	37.79	37.64	37.73	37.73	0.16%	6,285
Feb 27, 2026	37.57	37.67	37.57	37.67	37.67	-0.40%	832
Feb 26, 2026	37.82	37.82	37.82	37.82	37.82	-0.47%	405
Feb 25, 2026	38.00	38.00	38.00	38.00	38.00	0.62%	222
Feb 24, 2026	37.77	37.77	37.77	37.77	37.77	0.71%	96
Feb 23, 2026	37.50	37.50	37.50	37.50	37.50	-0.90%	456
Feb 20, 2026	37.75	37.84	37.69	37.84	37.84	0.57%	1,395
Feb 19, 2026	37.64	37.64	37.60	37.63	37.63	-0.31%	420
Feb 18, 2026	37.81	37.81	37.61	37.74	37.74	0.44%	710
Feb 17, 2026	37.38	37.58	37.38	37.58	37.58	0.20%	825
Feb 13, 2026	37.50	37.50	37.50	37.50	37.50	-0.05%	605
Feb 12, 2026	37.86	37.86	37.52	37.52	37.52	-1.31%	1,808
Feb 11, 2026	37.98	38.02	37.98	38.02	38.02	0.12%	1,504
Feb 10, 2026	37.98	37.98	37.98	37.98	37.98	-0.32%	741
Feb 9, 2026	38.10	38.10	38.10	38.10	38.10	0.30%	168
Feb 6, 2026	37.99	37.99	37.99	37.99	37.99	1.66%	124
Feb 5, 2026	37.50	37.50	37.37	37.37	37.37	-1.16%	389
Feb 4, 2026	37.81	37.81	37.81	37.81	37.81	-0.26%	347
Feb 3, 2026	37.97	37.97	37.90	37.90	37.90	-0.60%	1,374
Feb 2, 2026	38.24	38.25	38.12	38.13	38.13	0.31%	34,299
Jan 30, 2026	38.02	38.02	38.02	38.02	38.02	-0.39%	96
Jan 29, 2026	38.17	38.17	38.17	38.17	38.17	-0.13%	85
Jan 28, 2026	38.22	38.22	38.22	38.22	38.22	-0.12%	5
Jan 27, 2026	38.26	38.26	38.26	38.26	38.26	0.38%	126
Jan 26, 2026	38.11	38.11	38.11	38.11	38.11	0.49%	68
Jan 23, 2026	37.93	37.93	37.93	37.93	37.93	-0.12%	93
Jan 22, 2026	38.00	38.00	37.77	37.98	37.97	0.61%	235
Jan 21, 2026	37.75	37.75	37.75	37.75	37.75	1.01%	186
Jan 20, 2026	37.37	37.37	37.37	37.37	37.37	-1.90%	45
Jan 16, 2026	38.11	38.11	38.09	38.09	38.09	-0.01%	24,373
Jan 15, 2026	38.16	38.18	38.10	38.10	38.10	0.23%	9,191
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