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
2024-12-31 34.58 34.58 34.35 34.38 0.0M
2024-12-30 34.37 34.61 34.37 34.57 0.0M
2024-12-27 34.80 34.82 34.80 34.82 0.0M
2024-12-26 36.49 36.49 36.49 36.49 0.0M
2024-12-24 36.46 36.46 36.46 36.46 0.0M
2024-12-23 35.96 36.22 35.96 36.22 0.0M
2024-12-20 36.11 36.11 35.99 35.99 0.0M
2024-12-19 35.80 35.80 35.71 35.74 0.0M
2024-12-18 36.63 36.71 35.79 35.79 0.0M
2024-12-17 36.63 36.63 36.63 36.63 0.0M
2024-12-16 36.72 36.72 36.72 36.72 0.0M
2024-12-13 36.56 36.61 36.56 36.61 0.0M
2024-12-11 36.76 36.76 36.76 36.76 0.0M
2024-12-10 36.50 36.50 36.50 36.50 0.0M
2024-12-09 36.58 36.58 36.58 36.58 0.0M
2024-12-05 36.72 36.72 36.69 36.69 0.0M
2024-12-04 36.62 36.74 36.62 36.74 0.0M
2024-12-02 36.55 36.55 36.55 36.55 0.0M
2024-11-27 36.25 36.31 36.23 36.31 0.0M
2024-11-26 36.36 36.43 36.36 36.43 0.0M
2024-11-25 36.31 36.31 36.26 36.26 0.0M
2024-11-22 36.12 36.17 36.12 36.17 0.0M
2024-11-21 36.09 36.09 36.09 36.09 0.0M
2024-11-20 35.73 35.93 35.70 35.93 0.0M
2024-11-19 35.86 35.92 35.86 35.92 0.0M
2024-11-18 35.65 35.81 35.65 35.81 0.0M
2024-11-15 35.83 35.83 35.72 35.72 0.0M
2024-11-14 36.20 36.20 36.00 36.08 0.0M
2024-11-13 36.18 36.23 36.18 36.23 0.0M
2024-11-12 36.19 36.25 36.19 36.23 0.0M
2024-11-08 36.26 36.32 36.24 36.30 0.0M
2024-11-05 35.27 35.27 35.27 35.27 0.0M
2024-10-31 34.98 34.98 34.98 34.98 0.0M
2024-10-28 35.46 35.49 35.46 35.49 0.0M
2024-10-25 35.38 35.39 35.38 35.39 0.0M
2024-10-15 35.57 35.57 35.43 35.43 0.0M
2024-10-14 35.66 35.66 35.66 35.66 0.0M
2024-10-11 35.40 35.44 35.39 35.44 0.0M
2024-10-10 35.30 35.30 35.27 35.27 0.0M
2024-10-09 35.33 35.33 35.33 35.33 0.0M
2024-10-04 35.13 35.13 35.13 35.13 0.0M
2024-10-03 34.77 34.88 34.77 34.88 0.0M
2024-10-01 34.88 34.93 34.88 34.93 0.0M
2024-09-30 35.18 35.18 35.18 35.18 0.0M
2024-09-23 34.86 34.96 34.86 34.96 0.0M
2024-09-20 34.76 34.89 34.76 34.89 0.0M
2024-09-18 34.53 34.53 34.53 34.53 0.0M
2024-09-16 34.51 34.57 34.51 34.57 0.0M
2024-09-10 33.73 33.92 33.73 33.92 0.0M
2024-09-09 33.74 33.74 33.74 33.74 0.0M
2024-09-06 33.51 33.51 33.51 33.51 0.0M
2024-09-04 34.01 34.01 34.01 34.01 0.0M
2024-08-30 34.58 34.58 34.58 34.58 0.0M
2024-08-29 34.31 34.33 34.31 34.33 0.0M
2024-08-27 34.46 34.49 34.45 34.49 0.0M
2024-08-26 34.48 34.48 34.44 34.44 0.0M
2024-08-21 34.46 34.46 34.46 34.46 0.0M
2024-08-20 34.38 34.38 34.32 34.37 0.0M
2024-08-19 34.30 34.36 34.30 34.36 0.0M
2024-08-16 34.15 34.15 34.15 34.15 0.0M
2024-08-15 33.97 34.07 33.97 34.07 0.0M
2024-08-14 33.71 33.71 33.71 33.71 0.0M
2024-08-13 33.35 33.59 33.35 33.59 0.0M
2024-08-12 33.31 33.31 33.17 33.17 0.0M
2024-08-08 32.91 33.05 32.91 33.05 0.0M
2024-08-07 32.54 32.54 32.54 32.54 0.0M
2024-08-06 32.74 32.74 32.74 32.74 0.0M
2024-08-02 33.19 33.19 33.19 33.19 0.0M
2024-08-01 33.99 33.99 33.64 33.64 0.0M
2024-07-30 33.60 33.66 33.60 33.66 0.0M
2024-07-29 33.61 33.82 33.61 33.74 0.0M
2024-07-26 33.65 33.69 33.65 33.67 0.0M
2024-07-25 33.45 33.45 33.45 33.45 0.0M
2024-07-22 34.18 34.18 34.18 34.18 0.0M
2024-07-19 33.89 33.89 33.89 33.89 0.0M
2024-07-18 34.09 34.09 34.09 34.09 0.0M
2024-07-17 34.32 34.32 34.28 34.31 0.0M
2024-07-16 34.62 34.66 34.60 34.66 0.0M
2024-07-12 34.43 34.43 34.43 34.43 0.0M
2024-07-10 34.29 34.51 34.29 34.51 0.0M
2024-07-08 34.17 34.20 34.17 34.20 0.0M
2024-07-05 34.07 34.20 34.07 34.20 0.0M
2024-07-03 33.98 34.05 33.98 34.05 0.0M
2024-07-02 33.83 33.89 33.83 33.89 0.0M
2024-07-01 33.72 33.72 33.72 33.72 0.0M
2024-06-28 33.72 33.72 33.72 33.72 0.0M
2024-06-27 33.76 33.79 33.76 33.79 0.0M
2024-06-26 33.77 33.81 33.77 33.81 0.0M
2024-06-25 33.74 33.75 33.74 33.75 0.0M
2024-06-24 33.77 33.77 33.66 33.67 0.0M
2024-06-21 33.71 33.75 33.69 33.75 0.0M
2024-06-20 33.79 33.79 33.76 33.78 0.0M
2024-06-14 33.54 33.54 33.54 33.54 0.0M
2024-06-13 33.47 33.58 33.47 33.58 0.0M
2024-06-12 33.50 33.57 33.50 33.53 0.0M
2024-06-10 33.23 33.23 33.23 33.23 0.0M
2024-06-06 33.19 33.19 33.19 33.19 0.0M
2024-06-05 33.20 33.20 33.19 33.19 0.0M
2024-06-04 32.89 32.92 32.77 32.92 0.0M
2024-06-03 32.79 32.87 32.79 32.87 0.0M
2024-05-31 32.77 32.83 32.59 32.83 0.0M
2024-05-30 32.69 32.69 32.66 32.66 0.0M
2024-05-29 32.77 32.79 32.77 32.79 0.0M
2024-05-28 32.87 32.94 32.87 32.94 0.0M
2024-05-24 32.96 32.96 32.94 32.94 0.0M
2024-05-23 33.02 33.02 32.76 32.76 0.0M
2024-05-22 33.01 33.01 32.94 32.94 0.0M
2024-05-21 33.00 33.03 33.00 33.03 0.0M
2024-05-20 33.03 33.03 32.96 32.96 0.0M
2024-05-14 32.66 32.66 32.66 32.66 0.0M
2024-05-13 32.55 32.57 32.53 32.53 0.0M
2024-05-10 32.54 32.54 32.54 32.54 0.0M
2024-05-09 32.44 32.52 32.44 32.48 0.0M
2024-05-08 32.33 32.40 32.33 32.40 0.0M
2024-05-01 31.68 31.68 31.66 31.66 0.0M
2024-04-30 31.74 31.74 31.74 31.74 0.0M
2024-04-29 32.14 32.14 32.02 32.06 0.0M
2024-04-25 31.73 31.76 31.73 31.76 0.0M
2024-04-24 31.74 31.88 31.74 31.88 0.0M
2024-04-23 31.83 31.85 31.83 31.85 0.0M
2024-04-22 31.60 31.60 31.60 31.60 0.0M
2024-04-19 31.34 31.41 31.31 31.41 0.0M
2024-04-18 31.80 31.80 31.54 31.56 0.0M
2024-04-17 31.78 31.78 31.64 31.64 0.0M
2024-04-16 31.85 31.85 31.76 31.76 0.0M
2024-04-15 32.06 32.18 31.82 31.82 0.0M
2024-04-12 32.26 32.26 32.06 32.06 0.0M
2024-04-11 32.43 32.43 32.42 32.42 0.0M
2024-04-10 32.15 32.24 32.14 32.24 0.0M
2024-04-09 32.44 32.44 32.44 32.44 0.0M
2024-04-04 32.67 32.67 32.18 32.18 0.0M
2024-04-03 32.57 32.57 32.41 32.48 0.0M
2024-04-02 32.43 32.43 32.43 32.43 0.0M
2024-04-01 32.63 32.64 32.61 32.61 0.0M
2024-03-28 32.65 32.69 32.64 32.69 0.0M
2024-03-27 32.61 32.61 32.61 32.61 0.0M
2024-03-26 32.59 32.60 32.46 32.46 0.0M
2024-03-25 32.53 32.53 32.48 32.48 0.0M
2024-03-22 32.57 32.57 32.57 32.57 0.0M
2024-03-21 32.59 32.59 32.59 32.59 0.0M
2024-03-20 32.42 32.50 32.42 32.50 0.0M
2024-03-19 32.18 32.33 32.18 32.33 0.0M
2024-03-18 32.25 32.25 32.19 32.19 0.0M
2024-03-15 32.05 32.05 31.98 32.00 0.0M
2024-03-14 32.10 32.15 32.10 32.15 0.0M
2024-03-13 32.23 32.23 32.21 32.21 0.0M
2024-03-11 31.99 32.01 31.98 32.00 0.0M
2024-03-08 32.30 32.30 32.06 32.06 0.0M
2024-03-07 32.21 32.21 32.19 32.19 0.0M
2024-03-06 31.99 32.09 31.95 31.97 0.0M
2024-03-05 31.87 31.87 31.78 31.82 0.0M
2024-03-04 32.00 32.07 32.00 32.07 0.0M
2024-03-01 32.06 32.11 32.06 32.11 0.0M
2024-02-29 31.94 31.94 31.94 31.94 0.0M
2024-02-28 31.85 31.85 31.78 31.78 0.0M
2024-02-27 31.73 31.82 31.73 31.82 0.0M
2024-02-23 32.00 32.00 31.89 31.89 0.0M
2024-02-22 31.88 31.88 31.86 31.86 0.0M
2024-02-20 31.33 31.34 31.33 31.34 0.0M
2024-02-15 31.51 31.61 31.51 31.57 0.0M
2024-02-14 31.35 31.44 31.35 31.44 0.0M
2024-02-13 31.32 31.32 31.21 31.21 0.0M
2024-02-12 31.70 31.70 31.51 31.58 0.1M
2024-02-09 31.60 31.60 31.56 31.56 0.0M
2024-02-08 31.46 31.46 31.42 31.42 0.0M
2024-02-07 31.40 31.47 31.38 31.39 0.0M
2024-02-06 31.23 31.23 31.23 31.23 0.0M
2024-02-05 31.13 31.21 31.10 31.21 0.0M
2024-02-02 31.24 31.28 31.24 31.28 0.0M
2024-02-01 30.87 30.99 30.87 30.99 0.0M
2024-01-31 31.00 31.03 30.86 30.86 0.0M
2024-01-30 31.07 31.11 31.07 31.11 0.0M
2024-01-29 31.16 31.16 31.16 31.16 0.0M
2024-01-26 31.03 31.03 30.97 30.97 0.0M
2024-01-25 31.03 31.03 30.90 30.97 0.0M
2024-01-23 30.89 30.89 30.89 30.89 0.0M
2024-01-19 30.81 30.81 30.81 30.81 0.0M
2024-01-18 30.55 30.55 30.55 30.55 0.0M
2024-01-17 30.41 30.41 30.41 30.41 0.0M
2024-01-16 30.47 30.49 30.47 30.49 0.0M
2024-01-12 30.57 30.57 30.54 30.57 0.0M
2024-01-11 30.55 30.55 30.55 30.55 0.0M
2024-01-10 30.57 30.57 30.57 30.57 0.0M
2024-01-09 30.48 30.48 30.48 30.48 0.0M
2024-01-08 30.48 30.48 30.48 30.48 0.0M
2024-01-05 30.25 30.25 30.25 30.25 0.0M
2024-01-04 30.22 30.22 30.22 30.22 0.0M
2024-01-03 30.24 30.28 30.24 30.28 0.0M
2024-01-02 30.49 30.49 30.33 30.42 0.0M