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.

DateOpenCloseChangeLowHighVolume
2023-01-2527.9028.29↑$0.39 (1.40%)27.9028.29700
2023-01-2428.3028.29↓$0.01 (-0.05%)28.2928.30200
2023-01-1127.7527.84↑$0.09 (0.31%)27.7527.84100
2023-01-0627.0727.41↑$0.34 (1.27%)27.0727.41436
2023-01-0326.7626.95↑$0.19 (0.71%)26.7626.95100
2022-12-3026.7927.03↑$0.24 (0.89%)26.7927.03100
2022-12-2927.1027.10↑$0.00 (0.01%)27.1027.10100
2022-12-2826.7026.68↓$0.02 (-0.08%)26.6826.70100
2022-12-2726.9226.93↑$0.01 (0.04%)26.9226.93200
2022-12-2226.5926.88↑$0.29 (1.07%)26.5326.88300
2022-12-2127.2127.22↑$0.01 (0.03%)27.2127.22200
2022-12-2026.8626.90↑$0.04 (0.13%)26.8626.90300
2022-12-1926.7326.85↑$0.12 (0.45%)26.7326.85100
2022-12-1427.8927.70↓$0.19 (-0.66%)27.6627.89300
2022-12-1327.7327.73↑$0.00 (0.00%)27.7327.73100
2022-12-1227.5627.56↑$0.00 (0.00%)27.5627.56100
2022-12-0927.3227.32↑$0.00 (0.00%)27.3227.32100
2022-12-0827.4427.44↑$0.00 (0.00%)27.4427.44100
2022-11-3027.3427.82↑$0.48 (1.75%)27.3427.82200
2022-11-2327.5627.62↑$0.06 (0.23%)27.5327.62500
2022-11-2227.4327.50↑$0.07 (0.26%)27.4327.505.40K
2022-11-2127.2527.25↑$0.00 (0.00%)27.2527.25400
2022-11-1127.2827.32↑$0.04 (0.14%)27.2827.32100
2022-11-1027.0427.13↑$0.09 (0.32%)27.0427.13200
2022-11-0726.2326.39↑$0.16 (0.63%)26.2326.39100
2022-11-0325.9125.90↓$0.01 (-0.03%)25.9025.91200
2022-11-0226.4826.15↓$0.33 (-1.25%)26.1526.69400
2022-11-0126.5926.60↑$0.01 (0.03%)26.5926.60100
2022-10-3126.5926.64↑$0.05 (0.19%)26.5926.64282
2022-10-2826.6326.75↑$0.12 (0.44%)26.6326.75100
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$FEBZ we all speculate but nobody knows what going to happen.

0 Like Report
Modok

$FEBZ lmfao
lfg babies

0 Like Report
bredjohnson

$FEBZ the trend is your friend
until the end.

0 Like Report