TrueShares Structured OutcomeFebruaryETF (FEBZ)
33.72
-0.07
(-0.20%)
USD |
BATS |
Jun 28, 16:00
FEBZ Price: 33.72 for June 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 28, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 946.00 |
Jun 27, 2024 | 33.76 | 33.79 | 33.76 | 33.79 | 800.00 |
Jun 26, 2024 | 33.77 | 33.81 | 33.77 | 33.81 | 793.00 |
Jun 25, 2024 | 33.74 | 33.75 | 33.74 | 33.75 | 2184.00 |
Jun 24, 2024 | 33.77 | 33.77 | 33.66 | 33.67 | 44811.00 |
Jun 21, 2024 | 33.71 | 33.75 | 33.69 | 33.75 | 905.00 |
Jun 20, 2024 | 33.79 | 33.79 | 33.76 | 33.78 | 780.00 |
Jun 18, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 0.000 |
Jun 17, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 0.000 |
Jun 14, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 56.00 |
Jun 13, 2024 | 33.46 | 33.58 | 33.46 | 33.58 | 244.00 |
Jun 12, 2024 | 33.50 | 33.57 | 33.50 | 33.53 | 4600.00 |
Jun 11, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 14.00 |
Jun 10, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 44.00 |
Jun 07, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 0.000 |
Jun 06, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 1.000 |
Jun 05, 2024 | 33.20 | 33.20 | 33.19 | 33.19 | 532.00 |
Jun 04, 2024 | 32.89 | 32.92 | 32.77 | 32.92 | 652.00 |
Jun 03, 2024 | 32.79 | 32.87 | 32.79 | 32.87 | 208.00 |
May 31, 2024 | 32.77 | 32.83 | 32.59 | 32.83 | 3766.00 |
May 30, 2024 | 32.69 | 32.69 | 32.66 | 32.66 | 1700.00 |
May 29, 2024 | 32.77 | 32.79 | 32.77 | 32.79 | 517.00 |
May 28, 2024 | 32.87 | 32.94 | 32.87 | 32.94 | 246.00 |
May 24, 2024 | 32.96 | 32.96 | 32.94 | 32.94 | 257.00 |
May 23, 2024 | 33.02 | 33.02 | 32.76 | 32.76 | 1205.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.93
Minimum
Mar 04 2021
33.84
Maximum
Jun 18 2024
28.87
Average
28.62
Median