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
2021-12-27 30.26 30.26 30.26 30.26 0.0M
2021-12-23 29.85 29.95 29.83 29.95 0.0M
2021-12-22 29.65 29.76 29.65 29.76 0.0M
2021-12-20 29.11 29.11 29.11 29.11 0.0M
2021-12-15 29.84 29.84 29.84 29.84 0.0M
2021-12-07 29.61 29.69 29.61 29.69 0.0M
2021-12-03 28.82 28.93 28.82 28.93 0.0M
2021-12-02 29.21 29.21 29.12 29.12 0.0M
2021-11-30 29.17 29.17 29.09 29.09 0.0M
2021-11-29 29.50 29.67 29.50 29.58 0.0M
2021-11-26 29.25 29.25 29.25 29.25 0.0M
2021-11-23 29.72 29.74 29.65 29.74 0.0M
2021-11-22 29.91 29.91 29.73 29.73 0.0M
2021-11-19 29.78 29.78 29.78 29.78 0.0M
2021-11-16 29.80 29.80 29.80 29.80 0.0M
2021-10-27 29.01 29.01 29.01 29.01 0.0M
2021-10-26 29.13 29.13 29.13 29.13 0.0M
2021-10-21 28.97 28.97 28.97 28.97 0.0M
2021-10-20 28.91 28.91 28.90 28.90 0.0M
2021-10-04 27.73 27.73 27.73 27.73 0.0M
2021-09-24 28.53 28.53 28.53 28.53 0.0M
2021-09-22 28.19 28.22 28.19 28.22 0.0M
2021-09-20 28.04 28.04 28.04 28.04 0.0M
2021-09-15 28.73 28.73 28.66 28.66 0.0M
2021-09-10 28.54 28.54 28.54 28.54 0.0M
2021-09-09 28.73 28.73 28.73 28.73 0.0M
2021-09-08 28.82 28.82 28.82 28.82 0.0M
2021-09-07 28.86 28.86 28.86 28.86 0.0M
2021-09-01 28.88 28.89 28.87 28.87 0.0M
2021-08-30 28.92 28.92 28.90 28.90 0.0M
2021-08-24 28.64 28.69 28.64 28.68 0.0M
2021-08-23 28.72 28.72 28.65 28.65 0.0M
2021-08-20 28.38 28.41 28.38 28.41 0.0M
2021-08-17 28.47 28.47 28.43 28.43 0.0M
2021-08-10 28.36 28.36 28.36 28.36 0.0M
2021-07-27 28.19 28.19 28.19 28.19 0.0M
2021-07-26 28.25 28.30 28.25 28.30 0.0M
2021-07-19 27.44 27.44 27.44 27.44 0.0M
2021-07-14 28.06 28.06 28.06 28.06 0.0M
2021-07-13 28.03 28.03 28.03 28.03 0.0M
2021-07-02 27.86 27.94 27.86 27.94 0.0M
2021-07-01 27.72 27.77 27.72 27.77 0.0M
2021-06-25 27.59 27.59 27.59 27.59 0.0M
2021-06-21 27.33 27.33 27.28 27.30 0.0M
2021-06-16 27.25 27.25 27.25 27.25 0.0M
2021-06-15 27.40 27.40 27.40 27.40 0.0M
2021-06-07 27.31 27.31 27.31 27.31 0.0M
2021-06-02 27.20 27.20 27.20 27.20 0.0M
2021-05-25 27.10 27.10 27.10 27.10 0.0M
2021-05-24 27.15 27.15 27.15 27.15 0.0M
2021-05-21 26.93 26.93 26.93 26.93 0.0M
2021-05-18 26.81 26.81 26.81 26.81 0.0M
2021-05-14 26.87 27.05 26.86 27.05 0.0M
2021-05-13 26.76 26.76 26.74 26.74 0.0M
2021-05-12 26.63 26.63 26.46 26.46 0.0M
2021-05-11 26.91 26.91 26.91 26.91 0.0M
2021-05-10 27.25 27.25 27.12 27.12 0.0M
2021-05-07 27.31 27.34 27.30 27.34 0.0M
2021-05-06 26.90 27.16 26.90 27.16 0.0M
2021-05-05 26.99 27.05 26.99 26.99 0.0M
2021-05-04 26.89 26.97 26.79 26.97 0.0M
2021-04-30 27.07 27.11 27.07 27.07 0.0M
2021-04-29 27.09 27.22 27.09 27.22 0.0M
2021-04-28 27.09 27.09 27.09 27.09 0.0M
2021-04-23 27.05 27.05 27.05 27.05 0.0M
2021-04-21 26.96 27.04 26.96 27.04 0.0M
2021-04-20 26.85 26.85 26.85 26.85 0.0M
2021-04-19 26.98 26.98 26.98 26.98 0.0M
2021-04-16 27.06 27.10 27.06 27.10 0.0M
2021-04-15 27.02 27.02 27.02 27.02 0.0M
2021-04-13 26.82 26.88 26.82 26.88 0.0M
2021-04-12 26.74 26.80 26.74 26.80 0.0M
2021-04-09 26.69 26.80 26.68 26.80 0.0M
2021-04-08 26.64 26.65 26.63 26.65 0.0M
2021-04-07 26.50 26.55 26.50 26.55 0.0M
2021-04-05 26.54 26.54 26.54 26.54 0.0M
2021-04-01 26.18 26.22 26.16 26.22 0.0M
2021-03-31 26.06 26.06 26.06 26.06 0.0M
2021-03-30 25.92 25.92 25.92 25.92 0.0M
2021-03-29 26.01 26.01 26.01 26.01 0.0M
2021-03-25 25.50 25.72 25.50 25.72 0.0M
2021-03-24 25.61 25.61 25.61 25.61 0.0M
2021-03-23 25.70 25.70 25.70 25.70 0.0M
2021-03-10 25.65 25.65 25.65 25.65 0.0M
2021-03-09 25.62 25.62 25.54 25.54 0.0M
2021-03-04 25.18 25.18 24.93 24.93 0.0M
2021-03-03 25.25 25.25 25.25 25.25 0.0M
2021-03-02 25.51 25.51 25.51 25.51 0.0M
2021-02-23 25.54 25.54 25.54 25.54 0.0M
2021-02-19 25.66 25.66 25.66 25.66 0.0M
2021-02-18 25.60 25.69 25.60 25.69 0.0M
2021-02-17 25.79 25.79 25.79 25.79 0.0M
2021-02-12 25.77 25.80 25.75 25.80 0.0M
2021-02-11 25.70 25.70 25.70 25.70 0.0M
2021-02-10 25.79 25.79 25.66 25.66 0.0M
2021-02-09 25.68 25.68 25.68 25.68 0.0M
2021-02-08 25.67 25.69 25.66 25.68 0.0M
2021-02-05 25.58 25.60 25.55 25.55 0.0M
2021-02-04 25.44 25.52 25.44 25.47 0.0M
2021-02-03 25.23 25.32 25.23 25.32 0.0M
2021-02-02 25.32 25.34 25.17 25.26 0.0M
2021-02-01 25.02 25.02 25.01 25.01 0.1M