Listed Funds Trust - TrueShares Structured Outcome (February) ETF (FEBZ) Historical Stock Data
32.06 ↑0.18 (0.56%)
As of April 15, 2024, 11:07am EST.
Historical Data
In the past 30 trading days, FEBZ is down -0.12% a day on average. There have been 15 days where Listed Funds Trust - TrueShares Structured Outcome (February) ETF closed green and 15 days where FEBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 31.74 | 31.88 | ↑$0.14 (0.45%) | 31.74 | 31.88 | 602 |
| 2024-04-23 | 31.83 | 31.85 | ↑$0.02 (0.06%) | 31.83 | 31.85 | 5.63K |
| 2024-04-22 | 31.60 | 31.60 | ↑$0.00 (0.00%) | 31.60 | 31.60 | 169 |
| 2024-04-19 | 31.34 | 31.41 | ↑$0.07 (0.23%) | 31.31 | 31.41 | 2.19K |
| 2024-04-18 | 31.80 | 31.56 | ↓$0.24 (-0.74%) | 31.56 | 31.80 | 1.54K |
| 2024-04-17 | 31.78 | 31.64 | ↓$0.14 (-0.44%) | 31.64 | 31.78 | 624 |
| 2024-04-12 | 32.26 | 32.06 | ↓$0.20 (-0.63%) | 32.06 | 32.26 | 810 |
| 2024-04-04 | 32.67 | 32.18 | ↓$0.49 (-1.49%) | 32.18 | 32.67 | 662 |
| 2024-04-03 | 32.57 | 32.48 | ↓$0.09 (-0.28%) | 32.41 | 32.57 | 2.19K |
| 2024-04-02 | 32.43 | 32.43 | ↑$0.00 (0.00%) | 32.43 | 32.43 | 8 |
| 2024-04-01 | 32.63 | 32.61 | ↓$0.02 (-0.06%) | 32.61 | 32.64 | 0.99K |
| 2024-03-28 | 32.65 | 32.69 | ↑$0.04 (0.11%) | 32.64 | 32.69 | 796 |
| 2024-03-27 | 32.61 | 32.61 | ↑$0.00 (0.00%) | 32.61 | 32.61 | 100 |
| 2024-03-26 | 32.59 | 32.46 | ↓$0.13 (-0.39%) | 32.46 | 32.59 | 2.09K |
| 2024-03-25 | 32.53 | 32.48 | ↓$0.04 (-0.13%) | 32.48 | 32.53 | 238 |
| 2024-03-22 | 32.57 | 32.57 | ↑$0.00 (0.00%) | 32.57 | 32.57 | 63 |
| 2024-03-21 | 32.59 | 32.59 | ↑$0.00 (0.00%) | 32.59 | 32.59 | 231 |
| 2024-03-20 | 32.42 | 32.50 | ↑$0.08 (0.25%) | 32.42 | 32.50 | 646 |
| 2024-03-19 | 32.18 | 32.33 | ↑$0.15 (0.45%) | 32.18 | 32.33 | 4.22K |
| 2024-03-18 | 32.25 | 32.19 | ↓$0.06 (-0.19%) | 32.19 | 32.25 | 812 |
| 2024-03-15 | 32.05 | 32.00 | ↓$0.05 (-0.15%) | 31.98 | 32.05 | 325 |
| 2024-03-14 | 32.10 | 32.15 | ↑$0.05 (0.15%) | 32.10 | 32.15 | 120 |
| 2024-03-13 | 32.23 | 32.21 | ↓$0.02 (-0.07%) | 32.21 | 32.23 | 1.22K |
| 2024-03-11 | 31.99 | 32.00 | ↑$0.01 (0.02%) | 31.98 | 32.01 | 2.07K |
| 2024-03-08 | 32.30 | 32.06 | ↓$0.25 (-0.76%) | 32.06 | 32.30 | 346 |
| 2024-03-07 | 32.21 | 32.19 | ↓$0.02 (-0.05%) | 32.19 | 32.21 | 1.24K |
| 2024-03-06 | 31.99 | 31.97 | ↓$0.02 (-0.07%) | 31.95 | 32.09 | 2.51K |
| 2024-03-05 | 31.87 | 31.82 | ↓$0.05 (-0.15%) | 31.78 | 31.87 | 1.87K |
| 2024-03-04 | 32.00 | 32.07 | ↑$0.07 (0.23%) | 32.00 | 32.07 | 111 |
| 2024-03-01 | 32.06 | 32.11 | ↑$0.05 (0.15%) | 32.06 | 32.11 | 283 |
Create an account or log in to view more rows.
$FEBZ when this finally break out we could see huge upside
$FEBZ i am trading for a better future!
$FEBZ Shorts talk the talk but cant walk the walk
$FEBZ PT?
$FEBZ looks good
$FEBZ Awaiting buy signal..
$FEBZ what happened
$FEBZ to the moon!!! lfG
$FEBZ Move up
let's buy
$FEBZ i hate money so im buying