Dark

FEBZ
TrueShares Structured Outcome (February) ETF
stock BATS ETF

At Close

Aug 7, 2026 3:44:50 PM EDT

41.34USD+0.438%(+0.18)616

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.16)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

41.36USD+0.038%(+0.02)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	41.3556	41.3556	41.3556	41.3556	+0.476%	616	0.000%
2026-08-06	41.1598	41.1598	41.1598	41.1598	-0.276%	9	+0.476%
2026-08-05	41.3500	41.3500	41.2739	41.2739	-0.208%	6,752	+0.198%
2026-08-04	41.3600	41.3600	41.3600	41.3600	+1.472%	105	-0.011%
2026-08-03	40.5900	40.7600	40.5500	40.7600	+1.132%	69,485	+1.461%
2026-07-31	40.3036	40.3036	40.3036	40.3036	+0.688%	247	+2.610%
2026-07-30	40.0284	40.0284	40.0284	40.0284	+1.105%	18	+3.316%
2026-07-29	39.5909	39.5909	39.5909	39.5909	-1.120%	47	+4.457%
2026-07-28	40.0393	40.0393	40.0393	40.0393	+0.234%	911	+3.288%
2026-07-27	39.9457	39.9457	39.9457	39.9457	+0.031%	55	+3.530%
2026-07-24	39.9334	39.9334	39.9334	39.9334	+0.051%	25	+3.561%
2026-07-23	39.9129	39.9129	39.9129	39.9129	-0.977%	68	+3.615%
2026-07-22	40.3067	40.3067	40.3067	40.3067	-0.470%	9	+2.602%
2026-07-21	40.4970	40.4970	40.4970	40.4970	+0.984%	9	+2.120%
2026-07-20	40.1025	40.1025	40.1025	40.1025	-0.227%	113	+3.125%
2026-07-17	40.1939	40.1939	40.1939	40.1939	-0.679%	31	+2.890%
2026-07-16	40.4685	40.4685	40.4685	40.4685	-0.416%	29	+2.192%
2026-07-15	40.6375	40.6375	40.6375	40.6375	+0.201%	88	+1.767%
2026-07-14	40.5558	40.5558	40.5558	40.5558	+0.275%	42	+1.972%
2026-07-13	40.4446	40.4446	40.4446	40.4446	-0.585%	24	+2.252%
2026-07-10	40.6825	40.6825	40.6825	40.6825	+0.453%	104	+1.655%
2026-07-09	40.4989	40.4989	40.4989	40.4989	+0.507%	11	+2.115%
2026-07-08	40.2947	40.2947	40.2947	40.2947	-0.203%	87	+2.633%
2026-07-07	40.4000	40.4000	40.3766	40.3766	-0.375%	110	+2.425%
2026-07-06	40.5286	40.5286	40.5286	40.5286	+0.641%	114	+2.041%
2026-07-02	40.4000	40.4000	40.2200	40.2705	-0.111%	2,340	+2.695%
2026-07-01	40.3000	40.4000	40.2900	40.3154	-0.179%	58,006	+2.580%
2026-06-30	40.3400	40.3876	40.3300	40.3876	+0.650%	1,305	+2.397%
2026-06-29	40.1100	40.1268	40.0900	40.1268	+0.764%	441	+3.062%
2026-06-26	39.8400	39.8700	39.8226	39.8226	+0.007%	1,657	+3.850%
2026-06-25	39.8600	39.8600	39.7900	39.8200	+0.012%	488	+3.856%
2026-06-24	39.9300	40.0200	39.7400	39.8152	-0.195%	1,204	+3.869%
2026-06-23	39.8610	39.8929	39.8600	39.8929	-1.011%	1,229	+3.667%
2026-06-22	40.4400	40.5100	40.3002	40.3002	-0.258%	998	+2.619%
2026-06-18	40.3100	40.4046	40.3100	40.4046	+0.868%	371	+2.354%
2026-06-17	40.4900	40.4900	40.0570	40.0570	-1.015%	314	+3.242%
2026-06-16	40.6500	40.7000	40.4677	40.4677	-0.331%	213	+2.194%
2026-06-15	40.6019	40.6019	40.6019	40.6019	+1.263%	103	+1.856%
2026-06-12	40.0801	40.0953	40.0801	40.0953	+0.540%	1,023	+3.143%
2026-06-11	39.5600	39.9200	39.5600	39.8800	+0.908%	1,194	+3.700%
2026-06-10	39.9200	39.9200	39.5212	39.5212	-1.123%	2,249	+4.642%
2026-06-09	40.0800	40.0800	39.5900	39.9700	-0.082%	4,843	+3.467%
2026-06-08	40.1000	40.1000	40.0029	40.0029	+0.052%	630	+3.382%
2026-06-05	40.2900	40.3200	39.9821	39.9821	-1.930%	54,376	+3.435%
2026-06-04	40.6700	40.7690	40.6700	40.7690	+0.286%	25,487	+1.439%
2026-06-03	40.7200	40.7200	40.6527	40.6527	-0.492%	5,403	+1.729%
2026-06-02	40.7200	40.9300	40.7200	40.8537	+0.093%	28,503	+1.229%
2026-06-01	40.7500	40.9200	40.7200	40.8158	+0.297%	50,723	+1.323%
2026-05-29	40.6600	40.6951	40.6600	40.6951	+0.138%	105	+1.623%
2026-05-28	40.4600	40.6392	40.4600	40.6392	+0.486%	2,435	+1.763%
2026-05-27	40.4425	40.4425	40.4425	40.4425	-0.010%	3	+2.258%
2026-05-26	40.4466	40.4466	40.4466	40.4466	+0.530%	87	+2.247%
2026-05-22	40.1900	40.2332	40.1900	40.2332	+0.357%	346	+2.790%
2026-05-21	39.9600	40.1700	39.9600	40.0900	+0.150%	2,365	+3.157%
2026-05-20	39.8200	40.0300	39.8200	40.0300	+0.759%	2,022	+3.312%
2026-05-19	39.7285	39.7285	39.7285	39.7285	-0.546%	327	+4.096%
2026-05-18	39.9465	39.9465	39.9465	39.9465	-0.100%	91	+3.527%
2026-05-15	40.2000	40.2000	39.9866	39.9866	-0.970%	2,807	+3.424%
2026-05-14	40.4900	40.4900	40.3784	40.3784	+0.594%	915	+2.420%
2026-05-13	40.1400	40.1400	40.1400	40.1400	+0.444%	3	+3.028%
2026-05-12	39.9625	39.9625	39.9625	39.9625	-0.052%	363	+3.486%
2026-05-11	40.0500	40.0500	39.9833	39.9833	+0.217%	303	+3.432%
2026-05-08	39.8966	39.8966	39.8966	39.8966	+0.647%	3	+3.657%
2026-05-07	39.6402	39.6402	39.6402	39.6402	-0.351%	58	+4.327%
2026-05-06	39.7300	39.7797	39.7300	39.7797	+1.148%	2,230	+3.962%
2026-05-05	39.3900	39.3900	39.3284	39.3284	+0.679%	5,049	+5.155%
2026-05-04	39.0400	39.0630	38.9900	39.0630	-0.339%	6,273	+5.869%
2026-05-01	39.3600	39.3600	39.1800	39.1957	+0.164%	77,458	+5.511%
2026-04-30	39.2000	39.2000	39.1315	39.1315	+0.877%	1,115	+5.684%
2026-04-29	38.7914	38.7914	38.7914	38.7914	-0.107%	3	+6.610%
2026-04-28	38.8331	38.8331	38.8331	38.8331	-0.356%	223	+6.496%
2026-04-27	38.9719	38.9719	38.9719	38.9719	+0.127%	164	+6.116%
2026-04-24	38.9225	38.9225	38.9225	38.9225	+0.669%	255	+6.251%
2026-04-23	38.6638	38.6638	38.6638	38.6638	-0.367%	261	+6.962%
2026-04-22	38.8064	38.8064	38.8064	38.8064	+0.727%	242	+6.569%
2026-04-21	38.6800	38.6800	38.5263	38.5263	-0.450%	103	+7.344%
2026-04-20	38.7004	38.7004	38.7004	38.7004	-0.186%	481	+6.861%
2026-04-17	38.7726	38.7726	38.7726	38.7726	+0.787%	3	+6.662%
2026-04-16	38.4700	38.4700	38.4700	38.4700	+0.302%	565	+7.501%
2026-04-15	38.3543	38.3543	38.3543	38.3543	+0.667%	453	+7.825%
2026-04-14	38.1002	38.1002	38.1002	38.1002	+0.874%	203	+8.544%
2026-04-13	37.7702	37.7702	37.7702	37.7702	+0.613%	143	+9.493%
2026-04-10	37.5400	37.5400	37.5400	37.5400	+0.027%	358	+10.164%
2026-04-09	37.3400	37.5297	37.3400	37.5297	+0.579%	538	+10.194%
2026-04-08	37.2600	37.3136	37.2600	37.3136	+1.781%	520	+10.833%
2026-04-07	36.5400	36.6606	36.5400	36.6606	+0.001%	531	+12.807%
2026-04-06	36.6601	36.6601	36.6601	36.6601	+0.305%	757	+12.808%
2026-04-02	36.3100	36.5500	36.2900	36.5486	+0.243%	902	+13.152%
2026-04-01	36.4600	36.5600	36.4600	36.4600	+0.397%	17,679	+13.427%
2026-03-31	35.9700	36.3160	35.9700	36.3160	+2.056%	749	+13.877%
2026-03-30	35.5845	35.5845	35.5845	35.5845	-0.379%	316	+16.218%
2026-03-27	35.9000	35.9000	35.7200	35.7200	-1.079%	5,177	+15.777%
2026-03-26	36.1098	36.1098	36.1098	36.1098	-1.284%	3	+14.527%
2026-03-25	36.5793	36.5793	36.5793	36.5793	+0.338%	370	+13.057%
2026-03-24	36.4561	36.4561	36.4561	36.4561	-0.314%	476	+13.439%
2026-03-23	36.7700	36.7700	36.5710	36.5710	+0.868%	873	+13.083%
2026-03-20	36.4100	36.4100	36.2000	36.2562	-1.079%	1,420	+14.065%
2026-03-19	36.6515	36.6515	36.6515	36.6515	-0.135%	193	+12.835%
2026-03-18	36.7012	36.7012	36.7012	36.7012	-0.993%	3	+12.682%
2026-03-17	37.0693	37.0693	37.0693	37.0693	+0.202%	225	+11.563%
2026-03-16	37.1300	37.1300	36.9945	36.9945	+0.805%	1,226	+11.789%
2026-03-13	36.8500	36.8700	36.6992	36.6992	-0.558%	3,252	+12.688%
2026-03-12	36.9200	36.9200	36.9050	36.9050	-1.081%	2,985	+12.060%
2026-03-11	37.3000	37.3083	37.3000	37.3083	+0.046%	610	+10.848%
2026-03-10	37.5800	37.5800	37.2912	37.2912	-0.190%	5,004	+10.899%
2026-03-09	37.3622	37.3622	37.3622	37.3622	+0.740%	114	+10.688%
2026-03-06	37.0878	37.0878	37.0878	37.0878	-1.039%	217	+11.507%
2026-03-05	37.4770	37.4770	37.4770	37.4770	-0.560%	383	+10.349%
2026-03-04	37.6300	37.6881	37.6300	37.6881	+0.660%	398	+9.731%
2026-03-03	37.0600	37.4409	37.0600	37.4409	-0.768%	163	+10.456%
2026-03-02	37.7300	37.7900	37.6400	37.7305	+0.160%	6,286	+9.608%
2026-02-27	37.5700	37.6703	37.5700	37.6703	-0.403%	833	+9.783%
2026-02-26	37.8227	37.8227	37.8227	37.8227	-0.468%	406	+9.341%
2026-02-25	38.0006	38.0006	38.0006	38.0006	+0.619%	223	+8.829%
2026-02-24	37.7670	37.7670	37.7670	37.7670	+0.714%	97	+9.502%
2026-02-23	37.5000	37.5000	37.4993	37.4993	-0.903%	457	+10.284%
2026-02-20	37.7500	37.8409	37.6900	37.8409	+0.570%	1,395	+9.288%
2026-02-19	37.6400	37.6400	37.6000	37.6263	-0.313%	420	+9.911%
2026-02-18	37.8100	37.8100	37.6100	37.7444	+0.443%	710	+9.568%
2026-02-17	37.3800	37.5800	37.3800	37.5780	+0.197%	825	+10.053%
2026-02-13	37.5042	37.5042	37.5042	37.5042	-0.049%	605	+10.269%
2026-02-12	37.8600	37.8600	37.5227	37.5227	-1.314%	1,808	+10.215%
2026-02-11	37.9800	38.0225	37.9800	38.0225	+0.115%	1,504	+8.766%
2026-02-10	37.9790	37.9790	37.9790	37.9790	-0.319%	741	+8.891%
2026-02-09	38.1006	38.1006	38.1006	38.1006	+0.298%	168	+8.543%
2026-02-06	37.9873	37.9873	37.9873	37.9873	+1.656%	124	+8.867%
2026-02-05	37.5000	37.5000	37.3684	37.3684	-1.157%	389	+10.670%
2026-02-04	37.8059	37.8059	37.8059	37.8059	-0.256%	347	+9.389%
2026-02-03	37.9650	37.9650	37.9030	37.9030	-0.602%	1,374	+9.109%
2026-02-02	38.2400	38.2500	38.1200	38.1327	+0.306%	34,298	+8.452%
2026-01-30	38.0164	38.0164	38.0164	38.0164	-0.391%	96	+8.784%
2026-01-29	38.1657	38.1657	38.1657	38.1657	-0.130%	85	+8.358%
2026-01-28	38.2153	38.2153	38.2153	38.2153	-0.113%	5	+8.217%
2026-01-27	38.2587	38.2587	38.2587	38.2587	+0.383%	126	+8.095%
2026-01-26	38.1126	38.1126	38.1126	38.1126	+0.488%	68	+8.509%
2026-01-23	37.9277	37.9277	37.9277	37.9277	-0.124%	93	+9.038%
2026-01-22	38.0000	38.0000	37.7700	37.9749	+0.606%	235	+8.902%
2026-01-21	37.7462	37.7462	37.7462	37.7462	+1.010%	186	+9.562%
2026-01-20	37.3687	37.3687	37.3687	37.3687	-1.899%	45	+10.669%
2026-01-16	38.1100	38.1100	38.0920	38.0920	-0.009%	24,373	+8.568%
2026-01-15	38.1600	38.1800	38.0955	38.0955	+0.229%	9,191	+8.558%
2026-01-14	38.0085	38.0085	38.0085	38.0085	-0.465%	47	+8.806%
2026-01-13	38.1859	38.1859	38.1859	38.1859	-0.350%	287	+8.301%
2026-01-12	38.2790	38.3300	38.2790	38.3200	+0.241%	1,256	+7.922%
2026-01-09	38.2277	38.2277	38.2277	38.2277	+0.552%	87	+8.182%
2026-01-08	38.0500	38.0500	38.0180	38.0180	+0.033%	178	+8.779%
2026-01-07	38.0053	38.0053	38.0053	38.0053	-0.323%	131	+8.815%
2026-01-06	38.0660	38.1286	38.0660	38.1286	+0.547%	486	+8.463%
2026-01-05	37.9210	37.9210	37.9210	37.9210	+0.683%	259	+9.057%
2026-01-02	37.7200	37.7900	37.6639	37.6639	+0.050%	33,153	+9.802%
2025-12-31	37.6449	37.6449	37.6449	37.6449	-0.602%	10	+9.857%
2025-12-30	37.8730	37.8730	37.8730	37.8730	-0.168%	257	+9.195%
2025-12-29	36.3000	38.1500	36.3000	37.9369	-0.293%	528	+9.012%
2025-12-26	38.0300	38.1100	37.9300	38.0485	-0.048%	3,223	+8.692%
2025-12-24	38.0666	38.0666	38.0666	38.0666	-2.718%	15	+8.640%
2025-12-23	39.0300	39.1302	39.0200	39.1302	+0.398%	10,118	+5.687%
2025-12-22	38.9600	38.9749	38.9600	38.9749	+0.548%	494	+6.108%
2025-12-19	38.7700	38.7700	38.7623	38.7623	+0.562%	20,255	+6.690%
2025-12-18	38.5700	38.5700	38.5457	38.5457	+0.648%	463	+7.290%
2025-12-17	38.6150	38.6350	38.2975	38.2975	-0.957%	2,544	+7.985%
2025-12-16	38.6676	38.6676	38.6676	38.6676	-0.248%	583	+6.952%
2025-12-15	38.7200	38.7637	38.6850	38.7637	-0.077%	1,328	+6.686%
2025-12-12	38.7000	38.7937	38.7000	38.7937	-0.891%	941	+6.604%
2025-12-11	39.1425	39.1425	39.1425	39.1425	+0.110%	80	+5.654%
2025-12-10	38.9921	39.0994	38.9921	39.0994	+0.578%	480	+5.770%
2025-12-09	38.8746	38.8746	38.8746	38.8746	+0.014%	48	+6.382%
2025-12-08	38.8320	38.8693	38.8100	38.8693	-0.207%	1,036	+6.397%
2025-12-05	38.9500	38.9500	38.9500	38.9500	+0.046%	207	+6.176%
2025-12-04	38.9321	38.9321	38.9321	38.9321	+0.013%	61	+6.225%
2025-12-03	38.9271	38.9271	38.9271	38.9271	+0.264%	1	+6.239%
2025-12-02	38.8100	38.8247	38.8100	38.8247	+0.187%	500	+6.519%
2025-12-01	38.8200	38.8400	38.7524	38.7524	-0.046%	8,244	+6.718%
2025-11-26	38.8400	38.8400	38.7701	38.7701	+0.573%	489	+6.669%
2025-11-25	38.4500	38.5493	38.4307	38.5493	+0.681%	5,661	+7.280%
2025-11-24	38.3200	38.3500	38.2884	38.2884	+1.266%	2,089	+8.011%
2025-11-21	37.9700	37.9700	37.8098	37.8098	+0.650%	677	+9.378%
2025-11-20	37.5657	37.5657	37.5657	37.5657	-1.200%	255	+10.089%
2025-11-19	38.0220	38.0220	38.0220	38.0220	+0.220%	212	+8.768%
2025-11-18	37.9386	37.9386	37.9386	37.9386	-0.497%	50	+9.007%
2025-11-17	38.1280	38.1280	38.1280	38.1280	-0.739%	286	+8.465%
2025-11-14	38.5400	38.5400	38.4117	38.4117	-0.026%	235	+7.664%
2025-11-13	38.4300	38.4300	38.4216	38.4216	-1.273%	100	+7.636%
2025-11-12	38.9170	38.9170	38.9170	38.9170	-0.042%	67	+6.266%
2025-11-11	38.9334	38.9334	38.9334	38.9334	+0.149%	70	+6.221%
2025-11-10	38.8753	38.8753	38.8753	38.8753	+1.327%	120	+6.380%
2025-11-07	38.3660	38.3660	38.3660	38.3660	+0.015%	264	+7.792%
2025-11-06	38.3602	38.3602	38.3602	38.3602	-0.587%	126	+7.809%
2025-11-04	38.5660	38.5867	38.5660	38.5867	-1.085%	162	+7.176%
2025-11-03	39.1700	39.1700	38.9800	39.0100	+0.005%	1,000	+6.013%
2025-10-31	39.0079	39.0079	39.0079	39.0079	+0.407%	67	+6.019%
2025-10-30	39.0700	39.0800	38.8497	38.8497	-0.767%	251	+6.450%
2025-10-29	39.1600	39.1700	39.0400	39.1498	-0.054%	1,023	+5.634%
2025-10-28	39.1300	39.1709	39.1300	39.1709	+0.230%	202	+5.577%
2025-10-27	39.0811	39.0811	39.0811	39.0811	+1.021%	95	+5.820%
2025-10-24	38.7000	38.7000	38.6861	38.6861	+0.644%	894	+6.900%
2025-10-23	38.3050	38.4400	38.3050	38.4387	+0.470%	304	+7.588%
2025-10-22	38.3100	38.3100	38.0400	38.2588	-0.492%	1,499	+8.094%
2025-10-21	38.4050	38.4480	38.4050	38.4480	+0.046%	211	+7.562%
2025-10-20	38.3800	38.4305	38.3800	38.4305	+0.841%	236	+7.611%
2025-10-17	38.0300	38.1101	38.0300	38.1101	+0.433%	712	+8.516%
2025-10-16	38.2300	38.2300	37.8600	37.9458	-0.467%	200	+8.986%
2025-10-15	38.1600	38.1600	38.1238	38.1238	+0.364%	184	+8.477%
2025-10-14	37.8700	37.9856	37.8700	37.9856	-0.196%	618	+8.872%
2025-10-13	38.0602	38.0602	38.0602	38.0602	+1.065%	42	+8.658%
2025-10-10	37.6592	37.6592	37.6592	37.6592	-1.933%	42	+9.815%
2025-10-09	38.4014	38.4014	38.4014	38.4014	-0.261%	30	+7.693%
2025-10-08	38.5017	38.5017	38.5017	38.5017	+0.436%	50	+7.412%
2025-10-07	38.2965	38.3344	38.2965	38.3344	-0.342%	2,346	+7.881%
2025-10-06	38.4659	38.4659	38.4659	38.4659	+0.317%	152	+7.512%
2025-10-03	38.3443	38.3443	38.3443	38.3443	-0.003%	165	+7.853%
2025-10-02	38.3456	38.3456	38.3456	38.3456	+0.028%	163	+7.850%
2025-10-01	38.1313	38.4300	38.1313	38.3348	+0.285%	15,983	+7.880%
2025-09-30	38.1300	38.2260	38.1300	38.2260	+0.369%	638	+8.187%
2025-09-29	38.0856	38.0856	38.0856	38.0856	+0.185%	0	+8.586%
2025-09-26	38.0154	38.0154	38.0154	38.0154	+0.451%	208	+8.786%
2025-09-25	37.8449	37.8449	37.8449	37.8449	-0.402%	23	+9.277%
2025-09-24	37.9976	37.9976	37.9976	37.9976	-0.245%	76	+8.837%
2025-09-23	38.0911	38.0911	38.0911	38.0911	-0.465%	75	+8.570%
2025-09-22	38.2689	38.2689	38.2689	38.2689	+0.361%	183	+8.066%
2025-09-19	38.0200	38.1312	38.0200	38.1312	+0.409%	612	+8.456%
2025-09-18	38.0200	38.0200	37.9500	37.9758	+0.466%	850	+8.900%
2025-09-17	37.8100	37.8100	37.7997	37.7997	-0.179%	264	+9.407%
2025-09-16	37.8675	37.8675	37.8675	37.8675	+0.015%	137	+9.211%
2025-09-15	37.8620	37.8620	37.8620	37.8620	+0.302%	176	+9.227%
2025-09-12	37.7481	37.7481	37.7481	37.7481	-0.013%	0	+9.557%
2025-09-11	37.7531	37.7531	37.7531	37.7531	+0.674%	150	+9.542%
2025-09-10	37.5004	37.5004	37.5004	37.5004	+0.245%	215	+10.280%
2025-09-09	37.4088	37.4088	37.4088	37.4088	+0.238%	10	+10.550%
2025-09-08	37.3199	37.3199	37.3199	37.3199	+0.318%	0	+10.814%
2025-09-05	37.3365	37.3365	37.1600	37.2017	-0.361%	274	+11.166%
2025-09-04	37.3365	37.3365	37.3365	37.3365	+0.802%	50	+10.765%
2025-09-03	37.0394	37.0394	37.0394	37.0394	+0.270%	0	+11.653%
2025-09-02	36.8700	36.9396	36.7000	36.9396	-0.438%	7,367	+11.955%
2025-08-29	37.1022	37.1022	37.1022	37.1022	-0.554%	0	+11.464%
2025-08-28	37.3090	37.3090	37.3090	37.3090	+0.168%	0	+10.846%
2025-08-27	37.2465	37.2465	37.2465	37.2465	+0.251%	169	+11.032%
2025-08-26	37.1532	37.1532	37.1532	37.1532	+0.258%	1	+11.311%
2025-08-25	37.0575	37.0575	37.0575	37.0575	-0.200%	184	+11.598%
2025-08-22	36.9500	37.1600	36.9500	37.1318	+1.174%	10,426	+11.375%
2025-08-21	36.7011	36.7011	36.7011	36.7011	-0.411%	63	+12.682%
2025-08-20	36.6900	36.8525	36.6900	36.8525	-0.152%	256	+12.219%
2025-08-19	36.9085	36.9085	36.9085	36.9085	-0.499%	108	+12.049%
2025-08-18	37.0935	37.0935	37.0935	37.0935	+0.018%	141	+11.490%
2025-08-15	37.0867	37.0867	37.0867	37.0867	-0.255%	2	+11.511%
2025-08-14	37.1816	37.1816	37.1816	37.1816	+0.070%	11	+11.226%
2025-08-13	37.1555	37.1555	37.1555	37.1555	+0.273%	1	+11.304%
2025-08-12	37.0543	37.0543	37.0543	37.0543	+0.880%	8	+11.608%
2025-08-11	36.7311	36.7311	36.7311	36.7311	-0.177%	42	+12.590%
2025-08-08	36.7200	36.7961	36.7200	36.7961	+0.652%	646	+12.391%
2025-08-07	36.5579	36.5579	36.5579	36.5579	-0.103%	0	+13.124%
2025-08-06	36.4700	36.5956	36.4600	36.5956	+0.539%	200	+13.007%
2025-08-05	36.4200	36.4200	36.3993	36.3993	-0.340%	200	+13.616%
2025-08-04	36.4700	36.5233	36.4100	36.5233	+1.073%	200	+13.231%
2025-08-01	36.1800	36.3200	36.0000	36.1355	-1.402%	102,600	+14.446%
2025-07-31	36.7200	36.7200	36.6492	36.6492	-0.076%	102	+12.842%
2025-07-30	36.6800	36.7700	36.6770	36.6770	-0.062%	302	+12.756%
2025-07-29	36.7800	36.7800	36.6600	36.6996	-0.233%	3,397	+12.687%
2025-07-28	36.7852	36.7852	36.7852	36.7852	-0.020%	0	+12.425%
2025-07-25	36.7927	36.7927	36.7927	36.7927	+0.249%	0	+12.402%
2025-07-24	36.6600	36.7013	36.6600	36.7013	+0.149%	101	+12.682%
2025-07-23	36.4300	36.6466	36.4300	36.6466	+0.518%	296	+12.850%
2025-07-22	36.4100	36.4578	36.4100	36.4578	+0.086%	105	+13.434%
2025-07-21	36.4265	36.4265	36.4265	36.4265	+0.099%	0	+13.532%
2025-07-18	36.3903	36.3903	36.3903	36.3903	-0.048%	0	+13.645%
2025-07-17	36.2900	36.4079	36.2900	36.4079	+0.458%	4,700	+13.590%
2025-07-16	36.1300	36.2419	36.0300	36.2419	+0.177%	1,433	+14.110%
2025-07-15	36.2000	36.2500	36.1778	36.1778	-0.253%	1,403	+14.312%
2025-07-14	36.2696	36.2696	36.2696	36.2696	+0.104%	2	+14.023%
2025-07-11	36.1800	36.2318	36.1800	36.2318	-0.248%	126	+14.142%
2025-07-10	36.3134	36.3217	36.3134	36.3217	+0.214%	2,422	+13.859%
2025-07-09	36.2442	36.2442	36.2442	36.2442	+0.446%	0	+14.103%
2025-07-08	36.0832	36.0832	36.0832	36.0832	-0.010%	0	+14.612%
2025-07-07	36.0869	36.0869	36.0869	36.0869	-0.569%	0	+14.600%
2025-07-03	36.2933	36.2933	36.2933	36.2933	+0.744%	2	+13.948%
2025-07-02	35.9600	36.0254	35.9600	36.0254	+0.368%	100	+14.796%
2025-07-01	35.8000	35.8932	35.7600	35.8932	-0.106%	60,310	+15.218%
2025-06-30	35.8500	35.9312	35.8500	35.9312	+0.402%	101	+15.097%
2025-06-27	35.7875	35.7875	35.7875	35.7875	+0.409%	14	+15.559%
2025-06-26	35.6000	35.6417	35.6000	35.6417	+0.711%	135	+16.032%
2025-06-25	35.3800	35.4000	35.3800	35.3900	-0.146%	5,022	+16.857%
2025-06-24	35.3600	35.4418	35.3600	35.4418	+0.873%	100	+16.686%
2025-06-23	34.8400	35.1351	34.8400	35.1351	+0.727%	100	+17.705%
2025-06-20	34.8816	34.8816	34.8816	34.8816	-0.127%	0	+18.560%
2025-06-18	35.0500	35.0500	34.9260	34.9260	-0.048%	204	+18.409%
2025-06-17	34.9428	34.9428	34.9428	34.9428	-0.640%	15	+18.352%
2025-06-16	35.1677	35.1677	35.1677	35.1677	+0.740%	0	+17.595%
2025-06-13	34.9094	34.9094	34.9094	34.9094	-0.834%	0	+18.466%
2025-06-12	35.2029	35.2029	35.2029	35.2029	+0.233%	25	+17.478%
2025-06-11	35.1211	35.1211	35.1211	35.1211	-0.213%	1	+17.751%
2025-06-10	35.1962	35.1962	35.1962	35.1962	+0.345%	0	+17.500%
2025-06-09	35.0751	35.0751	35.0751	35.0751	+0.054%	0	+17.906%
2025-06-06	35.0563	35.0563	35.0563	35.0563	+0.849%	4	+17.969%
2025-06-05	34.8800	34.8800	34.7612	34.7612	-0.468%	921	+18.971%
2025-06-04	34.9800	34.9800	34.9246	34.9246	+0.027%	1,200	+18.414%
2025-06-03	34.8200	34.9300	34.8200	34.9152	+0.474%	200	+18.446%
2025-06-02	34.6400	34.7506	34.6350	34.7506	+0.206%	18,024	+19.007%
2025-05-30	34.6793	34.6793	34.6793	34.6793	+0.047%	0	+19.252%
2025-05-29	34.6630	34.6630	34.6630	34.6630	+0.263%	0	+19.308%
2025-05-28	34.5720	34.5720	34.5720	34.5720	-0.339%	0	+19.622%
2025-05-27	34.6897	34.6897	34.6897	34.6897	+1.460%	0	+19.216%
2025-05-23	34.1904	34.1904	34.1904	34.1904	-0.462%	0	+20.957%
2025-05-22	34.3490	34.3490	34.3490	34.3490	-0.131%	0	+20.398%
2025-05-21	34.7650	34.7650	34.3941	34.3941	-0.632%	1,479	+20.240%
2025-05-20	34.6129	34.6129	34.6129	34.6129	-0.734%	0	+19.480%
2025-05-19	34.8687	34.8687	34.8687	34.8687	+0.049%	10	+18.604%
2025-05-16	34.8516	34.8516	34.8516	34.8516	+0.533%	0	+18.662%
2025-05-15	34.6100	34.6668	34.5900	34.6668	+0.254%	4,300	+19.295%
2025-05-14	34.5789	34.5789	34.5789	34.5789	+0.038%	0	+19.598%
2025-05-13	34.5657	34.5657	34.5657	34.5657	+0.631%	0	+19.643%
2025-05-12	34.3489	34.3489	34.3489	34.3489	+2.339%	0	+20.399%
2025-05-09	33.5640	33.5640	33.5640	33.5640	-0.089%	52	+23.214%
2025-05-08	33.5100	33.5939	33.5100	33.5939	+0.488%	103	+23.104%
2025-05-07	33.2900	33.4307	33.2900	33.4307	+0.246%	205	+23.705%
2025-05-06	33.3488	33.3488	33.3488	33.3488	-0.442%	249	+24.009%
2025-05-05	33.6200	33.6200	33.4968	33.4968	-0.454%	434	+23.461%
2025-05-02	33.6700	33.6700	33.6495	33.6495	+1.232%	127	+22.901%
2025-05-01	33.3400	33.4200	33.2400	33.2400	+0.186%	7,000	+24.415%
2025-04-30	32.7400	33.1782	32.7400	33.1782	+0.095%	121	+24.647%
2025-04-29	33.1467	33.1467	33.1467	33.1467	+0.346%	0	+24.765%
2025-04-28	33.0324	33.0324	33.0324	33.0324	+0.139%	0	+25.197%
2025-04-25	32.7300	32.9866	32.7300	32.9866	+0.433%	1,869	+25.371%
2025-04-24	32.8445	32.8445	32.8445	32.8445	+1.393%	0	+25.913%
2025-04-23	32.3932	32.3932	32.3932	32.3932	+1.315%	52	+27.668%
2025-04-22	31.9000	31.9727	31.8300	31.9727	+1.854%	753	+29.347%
2025-04-21	31.3908	31.3908	31.3908	31.3908	-1.701%	0	+31.744%
2025-04-17	31.9339	31.9339	31.9339	31.9339	+0.218%	0	+29.504%
2025-04-16	31.8643	31.8643	31.8643	31.8643	-1.685%	0	+29.787%
2025-04-15	32.4900	32.4900	32.4104	32.4104	-0.035%	117	+27.600%
2025-04-14	32.2700	32.4217	32.2700	32.4217	+0.810%	147	+27.555%
2025-04-11	31.9200	32.1612	31.9200	32.1612	+1.285%	276	+28.588%
2025-04-10	31.9600	31.9600	31.2100	31.7532	-2.797%	218	+30.241%
2025-04-09	30.5900	32.6670	30.4300	32.6670	+7.493%	1,442	+26.597%
2025-04-08	31.1500	31.1500	30.3621	30.3900	-1.154%	1,253	+36.083%
2025-04-07	30.1500	31.4400	30.1500	30.7449	-0.829%	2,190	+34.512%
2025-04-04	31.4300	31.4300	31.0020	31.0020	-4.467%	111	+33.397%
2025-04-03	32.4516	32.4516	32.4516	32.4516	-3.532%	22	+27.438%
2025-04-02	33.5300	33.6398	33.5150	33.6398	+0.718%	373	+22.937%
2025-04-01	33.4500	33.4500	33.0500	33.4000	+0.115%	7,201	+23.819%
2025-03-31	32.9200	33.3617	32.9200	33.3617	+0.306%	1,634	+23.961%
2025-03-28	33.2598	33.2598	33.2598	33.2598	-1.445%	0	+24.341%
2025-03-27	33.7475	33.7475	33.7475	33.7475	-0.162%	0	+22.544%
2025-03-26	33.8021	33.8021	33.8021	33.8021	-0.790%	0	+22.346%
2025-03-25	33.9715	34.0714	33.9715	34.0714	+0.075%	200	+21.379%
2025-03-24	34.0028	34.0458	34.0028	34.0458	+1.329%	1,000	+21.470%
2025-03-21	33.5993	33.5993	33.5993	33.5993	+0.009%	0	+23.085%
2025-03-20	33.5962	33.5962	33.5962	33.5962	-0.133%	0	+23.096%
2025-03-19	33.6409	33.6409	33.6409	33.6409	+0.784%	0	+22.933%
2025-03-18	33.3792	33.3792	33.3792	33.3792	-0.820%	0	+23.896%
2025-03-17	33.6615	33.6615	33.6551	33.6551	+0.461%	755	+22.881%
2025-03-14	33.5007	33.5007	33.5007	33.5007	+1.631%	68	+23.447%
2025-03-13	32.9631	32.9631	32.9631	32.9631	-1.016%	0	+25.460%
2025-03-12	33.2900	33.3014	33.2900	33.3014	+0.368%	719	+24.186%
2025-03-11	33.2700	33.2700	33.1793	33.1793	-0.450%	1,889	+24.643%
2025-03-10	33.3293	33.3293	33.3293	33.3293	-2.020%	0	+24.082%
2025-03-07	34.0163	34.0163	34.0163	34.0163	+0.429%	0	+21.576%
2025-03-06	33.9300	33.9300	33.8711	33.8711	-1.312%	399	+22.097%
2025-03-05	34.2500	34.3215	34.2500	34.3215	+0.876%	1,501	+20.495%
2025-03-04	34.0234	34.0234	34.0234	34.0234	-0.777%	0	+21.550%
2025-03-03	34.9800	34.9800	34.2900	34.2900	-1.405%	19,372	+20.605%
2025-02-28	34.4100	34.7787	34.3550	34.7787	+1.096%	1,112	+18.911%
2025-02-27	34.5117	34.5117	34.4017	34.4017	-1.135%	1,036	+20.214%
2025-02-26	35.0000	35.0000	34.7966	34.7966	+0.001%	377	+18.850%
2025-02-25	34.9300	34.9300	34.7961	34.7961	-0.367%	8,078	+18.851%
2025-02-24	34.9000	34.9244	34.9000	34.9244	-0.351%	150	+18.415%
2025-02-21	35.0475	35.0475	35.0475	35.0475	-1.196%	3	+17.999%
2025-02-20	35.5682	35.5682	35.4719	35.4719	-0.409%	542	+16.587%
2025-02-19	35.6700	35.6700	35.6175	35.6175	+0.288%	403	+16.110%
2025-02-18	35.5152	35.5152	35.5152	35.5152	+0.125%	25	+16.445%
2025-02-14	35.4710	35.4710	35.4710	35.4710	+0.036%	0	+16.590%
2025-02-13	35.4583	35.4583	35.4583	35.4583	+0.816%	0	+16.632%

.dark-mode .ddrfcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ddrfcq{ color: #333333; background-color: white; border: 2px solid #333333; }FEBZTrueShares Structured Outcome (February) ETFstock BATS ETF

FEBZ
TrueShares Structured Outcome (February) ETF
stock BATS ETF