TrueShares Structured Outcome (February) ETF (FEBZ)
BATS: FEBZ · Real-Time Price · USD
37.09
-0.09 (-0.26%)
At close: Aug 15, 2025, 4:00 PM
37.09
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
FEBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 3, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.74% | 2 |
| Jul 2, 2025 | 35.96 | 36.03 | 35.96 | 36.03 | 36.03 | 0.37% | 100 |
| Jul 1, 2025 | 35.80 | 35.89 | 35.76 | 35.89 | 35.89 | -0.11% | 60,310 |
| Jun 30, 2025 | 35.85 | 35.93 | 35.85 | 35.93 | 35.93 | 0.40% | 101 |
| Jun 27, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.41% | 14 |
| Jun 26, 2025 | 35.60 | 35.64 | 35.60 | 35.64 | 35.64 | 0.71% | 135 |
| Jun 25, 2025 | 35.38 | 35.40 | 35.38 | 35.39 | 35.39 | -0.15% | 5,022 |
| Jun 24, 2025 | 35.36 | 35.44 | 35.36 | 35.44 | 35.44 | 0.87% | 100 |
| Jun 23, 2025 | 34.84 | 35.14 | 34.84 | 35.14 | 35.14 | 0.73% | 100 |
| Jun 20, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.13% | 204 |
| Jun 18, 2025 | 35.05 | 35.05 | 34.93 | 34.93 | 34.93 | -0.05% | 204 |
| Jun 17, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.64% | 15 |
| Jun 16, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.74% | - |
| Jun 13, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.84% | - |
| Jun 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.23% | 25 |
| Jun 11, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.21% | 1 |
| Jun 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.34% | - |
| Jun 9, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.05% | - |
| Jun 6, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.85% | 4 |
| Jun 5, 2025 | 34.88 | 34.88 | 34.76 | 34.76 | 34.76 | -0.47% | 921 |