TrueShares Structured Outcome (February) ETF (FEBZ)

BATS: FEBZ · Real-Time Price · USD

38.83

-0.14 (-0.36%)

At close: Apr 28, 2026, 4:00 PM EDT

38.83

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

FEBZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.46	38.85	38.46	38.85	38.85	-0.31%	151
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	0.30%	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	2.05%	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
Mar 19, 2026	36.65	36.65	36.65	36.65	36.65	-0.13%	192
Mar 18, 2026	36.70	36.70	36.70	36.70	36.70	-0.99%	2
Mar 17, 2026	37.07	37.07	37.07	37.07	37.07	0.20%	224
Mar 16, 2026	37.13	37.13	37.00	37.00	36.99	0.81%	1,225
Mar 13, 2026	36.85	36.87	36.70	36.70	36.70	-0.56%	3,251
Mar 12, 2026	36.92	36.92	36.91	36.91	36.91	-1.08%	2,984
Mar 11, 2026	37.30	37.31	37.30	37.31	37.31	0.05%	609
Mar 10, 2026	37.58	37.58	37.29	37.29	37.29	-0.19%	5,003
Mar 9, 2026	37.36	37.36	37.36	37.36	37.36	0.74%	113
Mar 6, 2026	37.09	37.09	37.09	37.09	37.09	-1.04%	216
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
Dec 22, 2025	38.96	38.98	38.96	38.98	37.78	0.55%	494
Dec 19, 2025	38.77	38.77	38.76	38.76	37.57	0.56%	20,255
Dec 18, 2025	38.57	38.57	38.55	38.55	37.36	0.65%	463
Dec 17, 2025	38.62	38.64	38.30	38.30	37.12	-0.96%	2,544
Dec 16, 2025	38.67	38.67	38.67	38.67	37.48	-0.25%	583
Dec 15, 2025	38.72	38.76	38.69	38.76	37.57	-0.08%	1,328
Dec 12, 2025	38.70	38.79	38.70	38.79	37.60	-0.89%	941
Dec 11, 2025	39.14	39.14	39.14	39.14	37.94	0.11%	80
Dec 10, 2025	38.99	39.10	38.99	39.10	37.90	0.58%	480
Dec 9, 2025	38.88	38.88	38.88	38.88	37.68	0.02%	48
Dec 8, 2025	38.83	38.87	38.81	38.87	37.67	-0.21%	1,036
Dec 5, 2025	38.95	38.95	38.95	38.95	37.75	0.05%	207
Dec 4, 2025	38.93	38.93	38.93	38.93	37.73	0.01%	61
Dec 3, 2025	38.93	38.93	38.93	38.93	37.73	0.26%	1