TrueShares Structured Outcome (February) ETF (FEBZ)

BATS: FEBZ · Real-Time Price · USD

39.89

-0.41 (-1.01%)

At close: Jun 23, 2026, 4:00 PM EDT

39.89

0.00 (0.00%)

After-hours: Jun 23, 2026, 6:30 PM EDT

FEBZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	39.75	39.80	39.75	39.80	39.80	-1.24%	101
Jun 22, 2026	40.44	40.51	40.30	40.30	40.30	-0.26%	997
Jun 18, 2026	40.31	40.41	40.31	40.41	40.40	0.87%	370
Jun 17, 2026	40.49	40.49	40.06	40.06	40.06	-1.01%	313
Jun 16, 2026	40.65	40.70	40.47	40.47	40.47	-0.33%	212
Jun 15, 2026	40.60	40.60	40.60	40.60	40.60	1.26%	102
Jun 12, 2026	40.08	40.10	40.08	40.10	40.10	0.54%	1,022
Jun 11, 2026	39.56	39.92	39.56	39.88	39.88	0.91%	1,193
Jun 10, 2026	39.92	39.92	39.52	39.52	39.52	-1.12%	2,248
Jun 9, 2026	40.08	40.08	39.59	39.97	39.97	-0.08%	4,842
Jun 8, 2026	40.10	40.10	40.00	40.00	40.00	0.05%	629
Jun 5, 2026	40.29	40.32	39.98	39.98	39.98	-1.93%	54,375
Jun 4, 2026	40.67	40.77	40.67	40.77	40.77	0.29%	25,486
Jun 3, 2026	40.72	40.72	40.65	40.65	40.65	-0.49%	5,402
Jun 2, 2026	40.72	40.93	40.72	40.85	40.85	0.09%	28,502
Jun 1, 2026	40.75	40.92	40.72	40.82	40.82	0.30%	50,722
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