Listed Funds Trust - TrueShares Structured Outcome (February) ETF (FEBZ) Historical Stock Data
28.29 ↑0.00 (0.00%)
As of Market Close on January 25th, 2023.
Historical Data
In the past 30 trading days, FEBZ is up 0.27% a day on average. There have been 25 days where Listed Funds Trust - TrueShares Structured Outcome (February) ETF closed green and 5 days where FEBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 27.90 | 28.29 | ↑$0.39 (1.40%) | 27.90 | 28.29 | 700 |
| 2023-01-24 | 28.30 | 28.29 | ↓$0.01 (-0.05%) | 28.29 | 28.30 | 200 |
| 2023-01-11 | 27.75 | 27.84 | ↑$0.09 (0.31%) | 27.75 | 27.84 | 100 |
| 2023-01-06 | 27.07 | 27.41 | ↑$0.34 (1.27%) | 27.07 | 27.41 | 436 |
| 2023-01-03 | 26.76 | 26.95 | ↑$0.19 (0.71%) | 26.76 | 26.95 | 100 |
| 2022-12-30 | 26.79 | 27.03 | ↑$0.24 (0.89%) | 26.79 | 27.03 | 100 |
| 2022-12-29 | 27.10 | 27.10 | ↑$0.00 (0.01%) | 27.10 | 27.10 | 100 |
| 2022-12-28 | 26.70 | 26.68 | ↓$0.02 (-0.08%) | 26.68 | 26.70 | 100 |
| 2022-12-27 | 26.92 | 26.93 | ↑$0.01 (0.04%) | 26.92 | 26.93 | 200 |
| 2022-12-22 | 26.59 | 26.88 | ↑$0.29 (1.07%) | 26.53 | 26.88 | 300 |
| 2022-12-21 | 27.21 | 27.22 | ↑$0.01 (0.03%) | 27.21 | 27.22 | 200 |
| 2022-12-20 | 26.86 | 26.90 | ↑$0.04 (0.13%) | 26.86 | 26.90 | 300 |
| 2022-12-19 | 26.73 | 26.85 | ↑$0.12 (0.45%) | 26.73 | 26.85 | 100 |
| 2022-12-14 | 27.89 | 27.70 | ↓$0.19 (-0.66%) | 27.66 | 27.89 | 300 |
| 2022-12-13 | 27.73 | 27.73 | ↑$0.00 (0.00%) | 27.73 | 27.73 | 100 |
| 2022-12-12 | 27.56 | 27.56 | ↑$0.00 (0.00%) | 27.56 | 27.56 | 100 |
| 2022-12-09 | 27.32 | 27.32 | ↑$0.00 (0.00%) | 27.32 | 27.32 | 100 |
| 2022-12-08 | 27.44 | 27.44 | ↑$0.00 (0.00%) | 27.44 | 27.44 | 100 |
| 2022-11-30 | 27.34 | 27.82 | ↑$0.48 (1.75%) | 27.34 | 27.82 | 200 |
| 2022-11-23 | 27.56 | 27.62 | ↑$0.06 (0.23%) | 27.53 | 27.62 | 500 |
| 2022-11-22 | 27.43 | 27.50 | ↑$0.07 (0.26%) | 27.43 | 27.50 | 5.40K |
| 2022-11-21 | 27.25 | 27.25 | ↑$0.00 (0.00%) | 27.25 | 27.25 | 400 |
| 2022-11-11 | 27.28 | 27.32 | ↑$0.04 (0.14%) | 27.28 | 27.32 | 100 |
| 2022-11-10 | 27.04 | 27.13 | ↑$0.09 (0.32%) | 27.04 | 27.13 | 200 |
| 2022-11-07 | 26.23 | 26.39 | ↑$0.16 (0.63%) | 26.23 | 26.39 | 100 |
| 2022-11-03 | 25.91 | 25.90 | ↓$0.01 (-0.03%) | 25.90 | 25.91 | 200 |
| 2022-11-02 | 26.48 | 26.15 | ↓$0.33 (-1.25%) | 26.15 | 26.69 | 400 |
| 2022-11-01 | 26.59 | 26.60 | ↑$0.01 (0.03%) | 26.59 | 26.60 | 100 |
| 2022-10-31 | 26.59 | 26.64 | ↑$0.05 (0.19%) | 26.59 | 26.64 | 282 |
| 2022-10-28 | 26.63 | 26.75 | ↑$0.12 (0.44%) | 26.63 | 26.75 | 100 |
Create an account or log in to view more rows.
$FEBZ Green by EOD guarentee
$FEBZ wtf?
$FEBZ Buy the dip
$FEBZ we all speculate but nobody knows what going to happen.
$FEBZ Buying again tomorrow.
$FEBZ lmfao
lfg babies
$FEBZ the trend is your friend
until the end.
$FEBZ Dip buyers are going to get wrecked
$FEBZ Reinvest your dividends
$FEBZ To the moon!!