MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FEBZ — TrueShares Structured Outcome (February) ETF
Cboe BZXTrueShares Structured Outcome (February) ETF
$41.09
+0.20(+0.50%)
- O
- 41.09
- H
- 41.09
- L
- 41.09
- V
- 16.05
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.09
Period Return+28.51%
Period High$41.58
Period Low$31.83
Avg Daily Volume2.8K
Total Trading Days365
FEBZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.09 | $41.09 | $41.09 | $41.09 | +$0.20 | +0.50% | 16 | $41.16 | $41.09 $41.09 |
| Oct 1, 2026 | $38.99 | $40.92 | $38.99 | $40.89 | +$0.02 | +0.06% | 3,713 | $40.76 | $38.99 $40.92 |
| Sep 30, 2026 | $40.86 | $40.86 | $40.86 | $40.86 | $-0.03 | -0.08% | 14 | $40.96 | $40.86 $40.86 |
| Sep 29, 2026 | $40.79 | $40.90 | $40.79 | $40.90 | $-0.05 | -0.11% | 2,509 | $40.81 | $40.79 $40.90 |
| Sep 28, 2026 | $40.94 | $40.94 | $40.94 | $40.94 | $-0.25 | -0.60% | 9 | $40.98 | $40.94 $40.94 |
| Sep 25, 2026 | $41.19 | $41.19 | $41.19 | $41.19 | +$0.14 | +0.34% | 10 | $41.09 | $41.19 $41.19 |
| Sep 24, 2026 | $40.85 | $41.05 | $40.85 | $41.05 | $-0.03 | -0.07% | 1,679 | $40.86 | $40.85 $41.05 |
| Sep 23, 2026 | $41.04 | $41.08 | $41.02 | $41.08 | $-0.25 | -0.59% | 3,259 | $41.03 | $41.02 $41.08 |
| Sep 22, 2026 | $41.25 | $41.32 | $41.25 | $41.32 | +$0.01 | +0.02% | 4,310 | $41.29 | $41.25 $41.32 |
| Sep 21, 2026 | $41.31 | $41.31 | $41.31 | $41.31 | +$0.52 | +1.27% | 9 | $41.07 | $41.31 $41.31 |
| Sep 18, 2026 | $40.80 | $40.80 | $40.80 | $40.80 | +$0.02 | +0.04% | 9 | $40.75 | $40.80 $40.80 |
| Sep 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | +$0.35 | +0.85% | 9 | $40.72 | $40.78 $40.78 |
| Sep 16, 2026 | $40.65 | $40.71 | $40.43 | $40.43 | $-0.13 | -0.33% | 709 | $40.67 | $40.43 $40.71 |
| Sep 15, 2026 | $40.55 | $40.57 | $40.55 | $40.57 | $-0.15 | -0.38% | 1,009 | $40.55 | $40.55 $40.57 |
| Sep 14, 2026 | $40.75 | $40.75 | $40.72 | $40.72 | $-0.17 | -0.41% | 2,298 | $40.74 | $40.72 $40.75 |
| Sep 11, 2026 | $40.89 | $40.89 | $40.89 | $40.89 | +$0.29 | +0.71% | 9 | $40.88 | $40.89 $40.89 |
| Sep 10, 2026 | $40.57 | $40.65 | $40.57 | $40.60 | $-0.20 | -0.50% | 2,148 | $40.61 | $40.57 $40.65 |
| Sep 9, 2026 | $40.80 | $40.80 | $40.80 | $40.80 | $-0.15 | -0.36% | 312 | $40.87 | $40.80 $40.80 |
| Sep 8, 2026 | $40.95 | $40.95 | $40.95 | $40.95 | $-0.17 | -0.41% | 384 | $41.06 | $40.95 $40.95 |
| Sep 4, 2026 | $41.07 | $41.12 | $41.07 | $41.12 | $-0.14 | -0.33% | 509 | $41.09 | $41.07 $41.12 |
| Sep 3, 2026 | $41.25 | $41.25 | $41.25 | $41.25 | +$0.34 | +0.82% | 10 | $41.09 | $41.25 $41.25 |
| Sep 2, 2026 | $40.92 | $40.92 | $40.92 | $40.92 | +$0.18 | +0.44% | 11 | $40.85 | $40.92 $40.92 |
| Sep 1, 2026 | $40.81 | $40.87 | $40.74 | $40.74 | $-0.28 | -0.69% | 34,141 | $40.80 | $40.74 $40.87 |
| Aug 31, 2026 | $41.02 | $41.02 | $41.02 | $41.02 | $-0.11 | -0.26% | 52 | $40.96 | $41.02 $41.02 |
| Aug 28, 2026 | $41.13 | $41.13 | $41.13 | $41.13 | $-0.09 | -0.21% | 12 | $41.24 | $41.13 $41.13 |
| Aug 27, 2026 | $41.22 | $41.22 | $41.22 | $41.22 | +$0.21 | +0.51% | 442 | $41.23 | $41.22 $41.22 |
| Aug 26, 2026 | $41.01 | $41.01 | $41.01 | $41.01 | +$0.02 | +0.05% | 11 | $40.99 | $41.01 $41.01 |
| Aug 25, 2026 | $39.03 | $40.99 | $39.03 | $40.99 | +$0.08 | +0.19% | 110 | $39.09 | $39.03 $40.99 |
| Aug 24, 2026 | $40.91 | $40.91 | $40.91 | $40.91 | $-0.08 | -0.19% | 11 | $40.89 | $40.91 $40.91 |
| Aug 21, 2026 | $40.99 | $40.99 | $40.99 | $40.99 | +$0.14 | +0.34% | 821 | $41.01 | $40.99 $40.99 |