TrueShares Structured Outcome (February) ETF (FEBZ)

FEBZ
🏛️ Vereinigte Staaten →
38.02
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 38.02 38.02 38.02 38.02 0.0M
2025-09-25 37.85 37.85 37.85 37.85 0.0M
2025-09-24 38.00 38.00 38.00 38.00 0.0M
2025-09-23 38.09 38.09 38.09 38.09 0.0M
2025-09-22 38.27 38.27 38.27 38.27 0.0M
2025-09-19 38.02 38.13 38.02 38.13 0.0M
2025-09-18 38.02 38.02 37.95 37.98 0.0M
2025-09-17 37.81 37.81 37.80 37.80 0.0M
2025-09-16 37.87 37.87 37.87 37.87 0.0M
2025-09-15 37.86 37.86 37.86 37.86 0.0M
2025-09-12 37.75 37.75 37.75 37.75 0.0M
2025-09-11 37.75 37.75 37.75 37.75 0.0M
2025-09-10 37.50 37.50 37.50 37.50 0.0M
2025-09-09 37.41 37.41 37.41 37.41 0.0M
2025-09-08 37.32 37.32 37.32 37.32 0.0M
2025-09-05 37.34 37.34 37.16 37.20 0.0M
2025-09-04 37.34 37.34 37.34 37.34 0.0M
2025-09-03 37.04 37.04 37.04 37.04 0.0M
2025-09-02 36.87 36.94 36.70 36.94 0.0M
2025-08-29 37.10 37.10 37.10 37.10 0.0M
2025-08-28 37.31 37.31 37.31 37.31 0.0M
2025-08-27 37.25 37.25 37.25 37.25 0.0M
2025-08-26 37.15 37.15 37.15 37.15 0.0M
2025-08-25 37.06 37.06 37.06 37.06 0.0M
2025-08-22 36.95 37.16 36.95 37.13 0.0M
2025-08-21 36.70 36.70 36.70 36.70 0.0M
2025-08-20 36.69 36.85 36.69 36.85 0.0M
2025-08-19 36.91 36.91 36.91 36.91 0.0M
2025-08-18 37.09 37.09 37.09 37.09 0.0M
2025-08-15 37.09 37.09 37.09 37.09 0.0M
2025-08-14 37.18 37.18 37.18 37.18 0.0M
2025-08-13 37.16 37.16 37.16 37.16 0.0M
2025-08-12 37.05 37.05 37.05 37.05 0.0M
2025-08-11 36.73 36.73 36.73 36.73 0.0M
2025-08-08 36.72 36.80 36.72 36.80 0.0M
2025-08-07 36.56 36.56 36.56 36.56 0.0M
2025-08-06 36.47 36.60 36.46 36.60 0.0M
2025-08-05 36.42 36.42 36.40 36.40 0.0M
2025-08-04 36.47 36.52 36.41 36.52 0.0M
2025-08-01 36.18 36.32 36.00 36.14 0.1M
2025-07-31 36.72 36.72 36.65 36.65 0.0M
2025-07-30 36.68 36.77 36.68 36.68 0.0M
2025-07-29 36.78 36.78 36.66 36.70 0.0M
2025-07-28 36.79 36.79 36.79 36.79 0.0M
2025-07-25 36.79 36.79 36.79 36.79 0.0M
2025-07-24 36.66 36.70 36.66 36.70 0.0M
2025-07-23 36.43 36.65 36.43 36.65 0.0M
2025-07-22 36.41 36.46 36.41 36.46 0.0M
2025-07-21 36.43 36.43 36.43 36.43 0.0M
2025-07-18 36.39 36.39 36.39 36.39 0.0M
2025-07-17 36.29 36.41 36.29 36.41 0.0M
2025-07-16 36.13 36.24 36.03 36.24 0.0M
2025-07-15 36.20 36.25 36.18 36.18 0.0M
2025-07-14 36.27 36.27 36.27 36.27 0.0M
2025-07-11 36.18 36.23 36.18 36.23 0.0M
2025-07-10 36.31 36.32 36.31 36.32 0.0M
2025-07-09 36.24 36.24 36.24 36.24 0.0M
2025-07-08 36.08 36.08 36.08 36.08 0.0M
2025-07-07 36.09 36.09 36.09 36.09 0.0M
2025-07-03 36.29 36.29 36.29 36.29 0.0M
2025-07-02 35.96 36.03 35.96 36.03 0.0M
2025-07-01 35.80 35.89 35.76 35.89 0.1M
2025-06-30 35.85 35.93 35.85 35.93 0.0M
2025-06-27 35.79 35.79 35.79 35.79 0.0M
2025-06-26 35.60 35.64 35.60 35.64 0.0M
2025-06-25 35.38 35.40 35.38 35.39 0.0M
2025-06-24 35.36 35.44 35.36 35.44 0.0M
2025-06-23 34.84 35.14 34.84 35.14 0.0M
2025-06-20 34.88 34.88 34.88 34.88 0.0M
2025-06-18 35.05 35.05 34.93 34.93 0.0M
2025-06-17 34.94 34.94 34.94 34.94 0.0M
2025-06-16 35.17 35.17 35.17 35.17 0.0M
2025-06-13 34.91 34.91 34.91 34.91 0.0M
2025-06-12 35.20 35.20 35.20 35.20 0.0M
2025-06-11 35.12 35.12 35.12 35.12 0.0M
2025-06-10 35.20 35.20 35.20 35.20 0.0M
2025-06-09 35.08 35.08 35.08 35.08 0.0M
2025-06-06 35.06 35.06 35.06 35.06 0.0M
2025-06-05 34.88 34.88 34.76 34.76 0.0M
2025-06-04 34.98 34.98 34.93 34.93 0.0M
2025-06-03 34.82 34.93 34.82 34.92 0.0M
2025-06-02 34.64 34.75 34.64 34.75 0.0M
2025-05-30 34.68 34.68 34.68 34.68 0.0M
2025-05-29 34.66 34.66 34.66 34.66 0.0M
2025-05-28 34.57 34.57 34.57 34.57 0.0M
2025-05-27 34.69 34.69 34.69 34.69 0.0M
2025-05-23 34.19 34.19 34.19 34.19 0.0M
2025-05-22 34.35 34.35 34.35 34.35 0.0M
2025-05-21 34.77 34.77 34.39 34.39 0.0M
2025-05-20 34.61 34.61 34.61 34.61 0.0M
2025-05-19 34.87 34.87 34.87 34.87 0.0M
2025-05-17 34.85 34.85 34.85 34.85 0.0M
2025-05-16 34.85 34.85 34.85 34.85 0.0M
2025-05-15 34.61 34.67 34.59 34.67 0.0M
2025-05-14 34.58 34.58 34.58 34.58 0.0M
2025-05-13 34.57 34.57 34.57 34.57 0.0M
2025-05-12 34.35 34.35 34.35 34.35 0.0M
2025-05-09 33.56 33.56 33.56 33.56 0.0M
2025-05-08 33.51 33.59 33.51 33.59 0.0M
2025-05-07 33.29 33.43 33.29 33.43 0.0M
2025-05-06 33.35 33.35 33.35 33.35 0.0M
2025-05-05 33.62 33.62 33.50 33.50 0.0M
2025-05-02 33.67 33.67 33.65 33.65 0.0M
2025-05-01 33.34 33.42 33.24 33.24 0.0M
2025-04-30 32.74 33.18 32.74 33.18 0.0M
2025-04-29 33.15 33.15 33.15 33.15 0.0M
2025-04-28 33.03 33.03 33.03 33.03 0.0M
2025-04-25 32.73 32.99 32.73 32.99 0.0M
2025-04-23 32.39 32.39 32.39 32.39 0.0M
2025-04-22 31.90 31.97 31.83 31.97 0.0M
2025-04-15 32.49 32.49 32.41 32.41 0.0M
2025-04-14 32.27 32.42 32.27 32.42 0.0M
2025-04-11 31.92 32.16 31.92 32.16 0.0M
2025-04-10 31.96 31.96 31.21 31.75 0.0M
2025-04-09 30.59 32.67 30.43 32.67 0.0M
2025-04-08 31.15 31.15 30.36 30.39 0.0M
2025-04-07 30.15 31.44 30.15 30.74 0.0M
2025-04-04 31.43 31.43 31.00 31.00 0.0M
2025-04-03 32.45 32.45 32.45 32.45 0.0M
2025-04-02 33.53 33.64 33.52 33.64 0.0M
2025-04-01 33.45 33.45 33.05 33.40 0.0M
2025-03-31 32.92 33.36 32.92 33.36 0.0M
2025-03-28 33.26 33.26 33.26 33.26 0.0M
2025-03-27 33.75 33.75 33.75 33.75 0.0M
2025-03-26 33.80 33.80 33.80 33.80 0.0M
2025-03-25 33.97 34.07 33.97 34.07 0.0M
2025-03-24 34.00 34.05 34.00 34.05 0.0M
2025-03-21 33.60 33.60 33.60 33.60 0.0M
2025-03-20 33.60 33.60 33.60 33.60 0.0M
2025-03-19 33.64 33.64 33.64 33.64 0.0M
2025-03-18 33.38 33.38 33.38 33.38 0.0M
2025-03-17 33.66 33.66 33.66 33.66 0.0M
2025-03-14 33.50 33.50 33.50 33.50 0.0M
2025-03-13 32.96 32.96 32.96 32.96 0.0M
2025-03-12 33.29 33.30 33.29 33.30 0.0M
2025-03-11 33.27 33.27 33.18 33.18 0.0M
2025-03-10 33.33 33.33 33.33 33.33 0.0M
2025-03-07 34.02 34.02 34.02 34.02 0.0M
2025-03-06 33.93 33.93 33.87 33.87 0.0M
2025-03-05 34.25 34.32 34.25 34.32 0.0M
2025-03-04 34.02 34.02 34.02 34.02 0.0M
2025-03-03 34.98 34.98 34.29 34.29 0.0M
2025-02-28 34.41 34.78 34.36 34.78 0.0M
2025-02-27 34.51 34.51 34.40 34.40 0.0M
2025-02-26 35.00 35.00 34.80 34.80 0.0M
2025-02-25 34.93 34.93 34.80 34.80 0.0M
2025-02-24 34.90 34.92 34.90 34.92 0.0M
2025-02-21 35.05 35.05 35.05 35.05 0.0M
2025-02-20 35.57 35.57 35.47 35.47 0.0M
2025-02-19 35.67 35.67 35.62 35.62 0.0M
2025-02-18 35.52 35.52 35.52 35.52 0.0M
2025-02-14 35.47 35.47 35.47 35.47 0.0M
2025-02-13 35.46 35.46 35.46 35.46 0.0M
2025-02-12 35.17 35.17 35.17 35.17 0.0M
2025-02-11 35.25 35.25 35.25 35.25 0.0M
2025-02-10 35.34 35.34 35.34 35.34 0.0M
2025-02-07 35.31 35.31 35.05 35.05 0.0M
2025-02-06 35.34 35.34 35.24 35.28 0.0M
2025-02-05 35.07 35.21 35.07 35.21 0.0M
2025-02-04 35.08 35.18 35.06 35.13 0.0M
2025-02-03 34.70 35.06 34.70 34.88 0.0M
2025-01-31 35.41 35.41 35.15 35.15 0.0M
2025-01-30 35.22 35.38 35.22 35.34 0.0M
2025-01-29 35.00 35.21 34.98 35.21 0.0M
2025-01-28 35.28 35.28 35.28 35.28 0.0M
2025-01-27 35.00 35.00 34.90 34.96 0.0M
2025-01-24 35.43 35.43 35.43 35.43 0.0M
2025-01-23 35.49 35.49 35.49 35.49 0.0M
2025-01-22 35.39 35.39 35.39 35.39 0.0M
2025-01-21 35.16 35.20 35.16 35.20 0.0M
2025-01-17 34.98 34.98 34.98 34.98 0.0M
2025-01-16 34.66 34.68 34.66 34.68 0.0M
2025-01-15 34.76 34.76 34.76 34.76 0.0M
2025-01-14 34.24 34.24 34.24 34.24 0.0M
2025-01-13 34.11 34.22 34.11 34.22 0.0M
2025-01-10 34.18 34.18 34.18 34.18 0.0M
2025-01-08 34.59 34.59 34.59 34.59 0.0M
2025-01-07 34.56 34.56 34.56 34.56 0.0M
2025-01-06 34.84 34.84 34.78 34.82 0.0M
2025-01-03 34.45 34.70 34.45 34.70 0.0M
2025-01-02 34.39 34.43 34.27 34.31 0.0M