TrueShares Structured Outcome (February) ETF (FEBZ)

FEBZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	40.62	40.87	40.62	40.87	40.87	0.43%	2,601
May 29, 2026	40.66	40.70	40.66	40.70	40.70	0.14%	104
May 28, 2026	40.46	40.64	40.46	40.64	40.64	0.49%	2,434
May 27, 2026	40.44	40.44	40.44	40.44	40.44	-0.01%	2
May 26, 2026	40.45	40.45	40.45	40.45	40.45	0.53%	86
May 22, 2026	40.19	40.23	40.19	40.23	40.23	0.36%	345
May 21, 2026	39.96	40.17	39.96	40.09	40.09	0.15%	2,364
May 20, 2026	39.82	40.03	39.82	40.03	40.03	0.76%	2,021
May 19, 2026	39.73	39.73	39.73	39.73	39.73	-0.55%	326
May 18, 2026	39.95	39.95	39.95	39.95	39.95	-0.10%	90
May 15, 2026	40.20	40.20	39.99	39.99	39.99	-0.97%	2,806
May 14, 2026	40.49	40.49	40.38	40.38	40.38	0.59%	914
May 13, 2026	40.14	40.14	40.14	40.14	40.14	0.44%	2
May 12, 2026	39.96	39.96	39.96	39.96	39.96	-0.05%	362
May 11, 2026	40.05	40.05	39.98	39.98	39.98	0.22%	302
May 8, 2026	39.90	39.90	39.90	39.90	39.90	0.65%	2
May 7, 2026	39.64	39.64	39.64	39.64	39.64	-0.35%	57
May 6, 2026	39.73	39.78	39.73	39.78	39.78	1.15%	2,229
May 5, 2026	39.39	39.39	39.33	39.33	39.33	0.68%	5,048
May 4, 2026	39.04	39.06	38.99	39.06	39.06	-0.34%	6,272
May 1, 2026	39.36	39.36	39.18	39.20	39.20	0.16%	77,457
Apr 30, 2026	39.20	39.20	39.13	39.13	39.13	0.88%	1,114
Apr 29, 2026	38.79	38.79	38.79	38.79	38.79	-0.11%	2
Apr 28, 2026	38.83	38.83	38.83	38.83	38.83	-0.36%	222
Apr 27, 2026	38.97	38.97	38.97	38.97	38.97	0.13%	163
Apr 24, 2026	38.92	38.92	38.92	38.92	38.92	0.67%	254
Apr 23, 2026	38.66	38.66	38.66	38.66	38.66	-0.37%	260
Apr 22, 2026	38.81	38.81	38.81	38.81	38.81	0.73%	241
Apr 21, 2026	38.68	38.68	38.53	38.53	38.53	-0.45%	102
Apr 20, 2026	38.70	38.70	38.70	38.70	38.70	-0.19%	480
Apr 17, 2026	38.77	38.77	38.77	38.77	38.77	0.79%	2
Apr 16, 2026	38.47	38.47	38.47	38.47	38.47	0.30%	564
Apr 15, 2026	38.35	38.35	38.35	38.35	38.35	0.67%	452
Apr 14, 2026	38.10	38.10	38.10	38.10	38.10	0.87%	202
Apr 13, 2026	37.77	37.77	37.77	37.77	37.77	0.61%	142
Apr 10, 2026	37.54	37.54	37.54	37.54	37.54	0.03%	357
Apr 9, 2026	37.34	37.53	37.34	37.53	37.53	0.58%	537
Apr 8, 2026	37.26	37.31	37.26	37.31	37.31	1.78%	519
Apr 7, 2026	36.54	36.66	36.54	36.66	36.66	-	530
Apr 6, 2026	36.66	36.66	36.66	36.66	36.66	0.31%	756
Apr 2, 2026	36.31	36.55	36.29	36.55	36.55	0.24%	901
Apr 1, 2026	36.46	36.56	36.46	36.46	36.46	0.40%	17,678
Mar 31, 2026	35.97	36.32	35.97	36.32	36.32	2.06%	748
Mar 30, 2026	35.59	35.59	35.59	35.59	35.58	-0.38%	315
Mar 27, 2026	35.90	35.90	35.72	35.72	35.72	-1.08%	5,176
Mar 26, 2026	36.11	36.11	36.11	36.11	36.11	-1.28%	2
Mar 25, 2026	36.58	36.58	36.58	36.58	36.58	0.34%	369
Mar 24, 2026	36.46	36.46	36.46	36.46	36.46	-0.31%	475
Mar 23, 2026	36.77	36.77	36.57	36.57	36.57	0.87%	872
Mar 20, 2026	36.41	36.41	36.20	36.26	36.26	-1.08%	1,419

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.