TrueShares Structured Outcome (February) ETF

FEBZ
🏛️ usa →
38.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 26.79 27.03 26.79 27.03 0.0M
2022-12-29 27.10 27.10 27.10 27.10 0.0M
2022-12-28 26.70 26.70 26.68 26.68 0.0M
2022-12-27 26.92 26.93 26.92 26.93 0.0M
2022-12-22 26.59 26.88 26.53 26.88 0.0M
2022-12-21 27.21 27.22 27.21 27.22 0.0M
2022-12-20 26.86 26.90 26.86 26.90 0.0M
2022-12-19 26.73 26.85 26.73 26.85 0.0M
2022-12-14 27.89 27.89 27.66 27.70 0.0M
2022-12-13 27.73 27.73 27.73 27.73 0.0M
2022-12-12 27.56 27.56 27.56 27.56 0.0M
2022-12-09 27.32 27.32 27.32 27.32 0.0M
2022-12-08 27.44 27.44 27.44 27.44 0.0M
2022-11-30 27.34 27.82 27.34 27.82 0.0M
2022-11-23 27.56 27.62 27.53 27.62 0.0M
2022-11-22 27.43 27.50 27.43 27.50 0.0M
2022-11-21 27.25 27.25 27.25 27.25 0.0M
2022-11-11 27.28 27.32 27.28 27.32 0.0M
2022-11-10 27.04 27.13 27.04 27.13 0.0M
2022-11-07 26.23 26.39 26.23 26.39 0.0M
2022-11-03 25.91 25.91 25.90 25.90 0.0M
2022-11-02 26.48 26.69 26.15 26.15 0.0M
2022-11-01 26.59 26.60 26.59 26.60 0.0M
2022-10-31 26.59 26.67 26.59 26.64 0.0M
2022-10-28 26.63 26.75 26.63 26.75 0.0M
2022-10-27 26.40 26.41 26.30 26.30 0.0M
2022-10-26 26.54 26.54 26.41 26.41 0.0M
2022-10-25 26.39 26.50 26.39 26.50 0.0M
2022-10-24 26.06 26.16 26.06 26.16 0.0M
2022-10-21 25.60 25.94 25.60 25.94 0.0M
2022-10-20 25.48 25.52 25.48 25.52 0.0M
2022-10-19 25.73 25.73 25.52 25.63 0.0M
2022-10-18 26.01 26.01 25.64 25.76 0.0M
2022-10-17 25.49 25.57 25.49 25.55 0.0M
2022-10-14 25.22 25.22 25.02 25.02 0.0M
2022-10-13 24.57 25.52 24.57 25.52 0.0M
2022-10-12 25.07 25.08 24.99 24.99 0.0M
2022-10-11 25.21 25.21 25.05 25.05 0.0M
2022-10-07 25.56 25.56 25.29 25.36 0.0M
2022-10-06 25.98 26.06 25.93 25.93 0.0M
2022-10-05 25.92 26.12 25.92 26.12 0.0M
2022-10-04 26.12 26.16 26.12 26.16 0.0M
2022-10-03 25.44 25.57 25.44 25.57 0.0M
2022-09-30 25.30 25.30 25.05 25.05 0.0M
2022-09-29 25.23 25.35 25.23 25.33 0.0M
2022-09-28 25.38 25.78 25.38 25.78 0.0M
2022-09-27 25.52 25.52 25.25 25.34 0.0M
2022-09-26 25.62 25.62 25.42 25.42 0.0M
2022-09-23 25.36 25.56 25.36 25.56 0.0M
2022-09-22 25.97 25.99 25.97 25.98 0.0M
2022-09-20 26.33 26.40 26.33 26.40 0.0M
2022-09-19 26.41 26.60 26.41 26.60 0.0M
2022-09-16 26.48 26.48 26.48 26.48 0.0M
2022-09-15 26.54 26.54 26.54 26.54 0.0M
2022-09-07 26.91 26.91 26.91 26.91 0.0M
2022-09-06 26.56 26.56 26.56 26.56 0.0M
2022-09-02 26.93 26.93 26.54 26.62 0.0M
2022-09-01 26.80 26.80 26.80 26.80 0.0M
2022-08-29 27.05 27.05 27.05 27.05 0.0M
2022-08-16 28.07 28.07 28.07 28.07 0.0M
2022-08-05 27.37 27.45 27.35 27.45 0.0M
2022-07-27 26.91 26.91 26.91 26.91 0.0M
2022-07-21 26.77 26.77 26.77 26.77 0.0M
2022-07-20 26.56 26.63 26.56 26.63 0.0M
2022-07-18 26.04 26.04 26.04 26.04 0.0M
2022-07-15 26.18 26.18 26.18 26.18 0.0M
2022-07-14 25.80 25.87 25.80 25.87 0.0M
2022-07-13 25.77 25.93 25.77 25.93 0.0M
2022-07-12 25.98 25.98 25.98 25.98 0.0M
2022-07-11 26.14 26.14 26.12 26.12 0.0M
2022-07-08 26.33 26.37 26.33 26.37 0.0M
2022-07-06 25.95 26.09 25.95 26.08 0.0M
2022-07-01 25.74 25.98 25.74 25.98 0.0M
2022-06-30 25.60 25.81 25.60 25.75 0.0M
2022-06-27 26.29 26.29 26.29 26.29 0.0M
2022-06-24 26.23 26.31 26.23 26.31 0.0M
2022-06-23 25.76 25.83 25.76 25.83 0.0M
2022-06-22 25.47 25.73 25.47 25.70 0.0M
2022-06-17 25.27 25.27 25.21 25.21 0.0M
2022-06-16 25.15 25.15 25.04 25.11 0.0M
2022-06-15 25.61 25.78 25.56 25.78 0.0M
2022-06-14 25.43 25.43 25.43 25.43 0.0M
2022-06-13 25.68 25.68 25.41 25.46 0.0M
2022-06-09 26.89 26.89 26.77 26.77 0.0M
2022-06-08 27.19 27.19 27.19 27.19 0.0M
2022-06-07 27.39 27.39 27.39 27.39 0.0M
2022-06-06 27.22 27.22 27.22 27.22 0.0M
2022-06-02 27.41 27.41 27.41 27.41 0.0M
2022-05-24 26.39 26.39 26.39 26.39 0.0M
2022-05-13 26.63 26.63 26.63 26.63 0.0M
2022-05-12 26.03 26.24 26.03 26.24 0.0M
2022-05-10 26.55 26.55 26.55 26.55 0.0M
2022-05-09 26.49 26.49 26.49 26.49 0.0M
2022-05-06 26.92 27.05 26.92 27.03 0.0M
2022-05-04 27.37 27.87 27.37 27.87 0.0M
2022-05-02 27.15 27.20 27.15 27.20 0.0M
2022-04-29 27.40 27.40 27.07 27.07 0.0M
2022-04-28 27.78 27.78 27.78 27.78 0.0M
2022-04-26 27.32 27.32 27.27 27.31 0.0M
2022-04-25 27.50 27.84 27.50 27.84 0.0M
2022-04-21 28.43 28.43 28.27 28.27 0.0M
2022-04-20 28.57 28.57 28.57 28.57 0.0M
2022-04-19 28.56 28.56 28.56 28.56 0.0M
2022-04-18 28.19 28.19 28.19 28.19 0.0M
2022-04-14 28.27 28.27 28.27 28.27 0.0M
2022-04-13 28.37 28.48 28.37 28.48 0.0M
2022-04-12 28.41 28.41 28.14 28.14 0.0M
2022-04-11 28.31 28.31 28.31 28.31 0.0M
2022-04-07 28.70 28.70 28.70 28.70 0.0M
2022-04-05 28.80 28.80 28.80 28.80 0.0M
2022-04-04 28.86 29.04 28.86 29.04 0.0M
2022-04-01 29.00 29.00 28.73 28.91 0.0M
2022-03-29 29.05 29.24 29.05 29.24 0.0M
2022-03-28 28.99 28.99 28.99 28.99 0.0M
2022-03-24 28.76 28.76 28.76 28.76 0.0M
2022-03-23 28.53 28.53 28.53 28.53 0.0M
2022-03-22 28.70 28.76 28.70 28.76 0.0M
2022-03-18 28.34 28.51 28.33 28.51 0.0M
2022-03-17 28.24 28.24 28.24 28.24 0.0M
2022-03-16 27.82 27.97 27.82 27.97 0.0M
2022-03-15 27.33 27.56 27.33 27.56 0.0M
2022-03-10 27.48 27.57 27.33 27.57 0.0M
2022-03-08 27.22 27.22 27.22 27.22 0.0M
2022-03-02 27.96 28.23 27.96 28.21 0.0M
2022-03-01 27.84 27.84 27.71 27.71 0.0M
2022-02-28 27.98 28.08 27.93 28.08 0.0M
2022-02-24 27.28 27.74 27.28 27.74 0.0M
2022-02-23 27.72 27.72 27.42 27.42 0.0M
2022-02-22 27.99 27.99 27.78 27.78 0.0M
2022-02-18 28.18 28.18 27.96 27.96 0.0M
2022-02-15 28.56 28.56 28.56 28.56 0.0M
2022-02-14 28.24 28.27 28.21 28.21 0.0M
2022-02-11 28.78 28.78 28.29 28.29 0.0M
2022-02-10 29.03 29.08 28.66 28.66 0.0M
2022-02-09 29.03 29.05 29.03 29.05 0.0M
2022-02-08 28.74 28.83 28.74 28.83 0.0M
2022-02-07 28.66 28.78 28.55 28.55 0.0M
2022-02-04 28.68 28.91 28.50 28.71 0.0M
2022-02-03 28.83 28.83 28.50 28.59 0.0M
2022-02-02 28.99 29.08 28.99 29.05 0.1M
2022-02-01 28.85 28.91 28.64 28.91 0.0M
2022-01-31 28.68 28.68 28.68 28.68 0.0M
2022-01-28 28.29 28.29 28.29 28.29 0.0M
2022-01-26 28.17 28.17 27.89 27.89 0.0M
2022-01-20 28.60 28.60 28.60 28.60 0.0M
2022-01-19 29.17 29.17 28.88 28.88 0.0M
2022-01-18 29.10 29.10 29.10 29.10 0.0M
2022-01-13 29.95 29.95 29.54 29.54 0.0M
2022-01-05 29.81 29.81 29.81 29.81 0.0M