TrueShares Structured Outcome (February) ETF (FEBZ) Exchange: BATS

Data as of March 28, 2024

$32.69 ($0.08) 0.25%

TrueShares Structured Outcome (February) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (February) ETF.
Daily Information Data
Date March 28, 2024
Open $32.65
Previous Close $32.69
High $32.69
Low $32.64
Adjusted Open $32.65
Previous Adjusted Close $32.69
Adjusted High $32.69
Adjusted Low $32.64

About TrueShares Structured Outcome (February) ETF (FEBZ)

TrueShares Structured Outcome (February) ETF

Historical Stock Data for TrueShares Structured Outcome (February) ETF (FEBZ)

Date Open High Low Close Adj.Close Volume
2024-03-28 $32.65 $32.69 $32.64 $32.69 $32.69 796
2024-03-27 $32.61 $32.61 $32.61 $32.61 $32.61 100
2024-03-26 $32.59 $32.60 $32.46 $32.46 $32.46 2,087
2024-03-25 $32.53 $32.53 $32.48 $32.48 $32.48 238
2024-03-22 $32.57 $32.57 $32.57 $32.57 $32.57 63
2024-03-21 $32.59 $32.59 $32.59 $32.59 $32.59 231
2024-03-20 $32.42 $32.50 $32.42 $32.50 $32.50 746
2024-03-19 $32.18 $32.33 $32.18 $32.33 $32.33 4,223
2024-03-18 $32.25 $32.25 $32.19 $32.19 $32.19 812
2024-03-15 $32.05 $32.05 $31.98 $32.00 $32.00 485
2024-03-14 $32.10 $32.15 $32.10 $32.15 $32.15 120
2024-03-13 $32.23 $32.23 $32.21 $32.21 $32.21 1,215
2024-03-12 $32.26 $32.26 $32.26 $32.26 $32.26 2,066
2024-03-11 $31.99 $32.01 $31.98 $32.00 $32.00 2,066
2024-03-08 $32.30 $32.30 $32.06 $32.06 $32.06 346
2024-03-07 $32.21 $32.21 $32.19 $32.19 $32.19 1,240
2024-03-06 $31.99 $32.09 $31.95 $31.97 $31.97 2,509
2024-03-05 $31.87 $31.87 $31.78 $31.82 $31.82 1,871
2024-03-04 $32.00 $32.07 $32.00 $32.07 $32.07 111
2024-03-01 $32.06 $32.11 $32.06 $32.11 $32.11 283
2024-02-29 $31.94 $31.94 $31.94 $31.94 $31.94 2
2024-02-28 $31.85 $31.85 $31.78 $31.78 $31.78 2,170
2024-02-27 $31.73 $31.82 $31.73 $31.82 $31.82 3,420
2024-02-26 $31.79 $31.79 $31.79 $31.79 $31.79 0
2024-02-23 $32.00 $32.00 $31.89 $31.89 $31.89 5,033
2024-02-22 $31.88 $31.88 $31.86 $31.86 $31.86 1,443
2024-02-21 $31.39 $31.39 $31.39 $31.39 $31.39 163
2024-02-20 $31.33 $31.34 $31.33 $31.34 $31.34 163
2024-02-16 $31.48 $31.48 $31.48 $31.48 $31.48 6,637
2024-02-15 $31.51 $31.61 $31.51 $31.57 $31.57 6,637
2024-02-14 $31.35 $31.44 $31.35 $31.44 $31.44 1,340
2024-02-13 $31.32 $31.32 $31.21 $31.21 $31.21 336
2024-02-12 $31.70 $31.70 $31.51 $31.58 $31.58 75,542
2024-02-09 $31.60 $31.60 $31.56 $31.56 $31.56 396
2024-02-08 $31.46 $31.46 $31.42 $31.42 $31.42 251
2024-02-07 $31.40 $31.47 $31.38 $31.39 $31.39 12,469
2024-02-06 $31.23 $31.23 $31.23 $31.23 $31.23 251
2024-02-05 $31.13 $31.21 $31.10 $31.21 $31.21 1,467
2024-02-02 $31.24 $31.28 $31.24 $31.28 $31.28 1,303
2024-02-01 $30.87 $30.99 $30.87 $30.99 $30.99 802
2024-01-31 $31.00 $31.03 $30.86 $30.86 $30.86 708
2024-01-30 $31.07 $31.11 $31.07 $31.11 $31.11 2,219
2024-01-29 $31.16 $31.16 $31.16 $31.16 $31.16 141
2024-01-26 $31.03 $31.03 $30.97 $30.97 $30.97 276
2024-01-25 $31.03 $31.03 $30.90 $30.97 $30.97 2,763
2024-01-24 $30.90 $30.90 $30.90 $30.90 $30.90 56
2024-01-23 $30.89 $30.89 $30.89 $30.89 $30.89 56
2024-01-22 $30.84 $30.84 $30.84 $30.84 $30.84 0
2024-01-19 $30.81 $30.81 $30.81 $30.81 $30.81 86
2024-01-18 $30.55 $30.55 $30.55 $30.55 $30.55 40
2024-01-17 $30.41 $30.41 $30.41 $30.41 $30.41 7
2024-01-16 $30.47 $30.49 $30.47 $30.49 $30.49 549
2024-01-12 $30.57 $30.57 $30.54 $30.57 $30.57 513
2024-01-11 $30.55 $30.55 $30.55 $30.55 $30.55 70
2024-01-10 $30.57 $30.57 $30.57 $30.57 $30.57 235
2024-01-09 $30.48 $30.48 $30.48 $30.48 $30.48 127
2024-01-08 $30.48 $30.48 $30.48 $30.48 $30.48 70
2024-01-05 $30.25 $30.25 $30.25 $30.25 $30.25 1
2024-01-04 $30.22 $30.22 $30.22 $30.22 $30.22 19
2024-01-03 $30.24 $30.28 $30.24 $30.28 $30.28 147
2024-01-02 $30.49 $30.49 $30.33 $30.42 $30.42 1,385
2023-12-29 $30.50 $30.53 $30.50 $30.53 $30.53 359
2023-12-28 $30.59 $30.59 $30.59 $30.59 $30.59 241
2023-12-27 $30.59 $30.59 $30.56 $30.57 $30.57 1,469
2023-12-26 $32.63 $32.63 $32.63 $32.63 $32.63 0
2023-12-22 $32.52 $32.52 $32.52 $32.52 $32.52 650
2023-12-21 $32.33 $32.47 $32.32 $32.47 $32.47 650
2023-12-20 $32.25 $32.25 $32.25 $32.25 $32.25 0
2023-12-19 $32.58 $32.58 $32.58 $32.58 $32.58 29
2023-12-18 $32.47 $32.47 $32.47 $32.47 $32.47 29
2023-12-15 $32.34 $32.34 $32.34 $32.34 $32.34 9
2023-12-14 $32.31 $32.31 $32.31 $32.31 $32.31 9
2023-12-13 $32.18 $32.24 $32.18 $32.24 $32.24 155
2023-12-12 $31.77 $31.91 $31.77 $31.91 $31.91 706
2023-12-11 $31.81 $31.81 $31.81 $31.81 $31.81 2
2023-12-08 $31.72 $31.72 $31.72 $31.72 $31.72 2
2023-12-07 $31.60 $31.60 $31.60 $31.60 $31.60 81
2023-12-06 $31.54 $31.54 $31.41 $31.41 $31.41 675
2023-12-05 $31.54 $31.54 $31.51 $31.51 $31.51 301
2023-12-04 $31.54 $31.57 $31.44 $31.57 $31.57 24,427
2023-12-01 $31.54 $31.65 $31.54 $31.65 $31.65 293
2023-11-30 $31.53 $31.53 $31.52 $31.52 $31.52 1,199
2023-11-29 $31.63 $31.63 $31.43 $31.43 $31.43 647
2023-11-28 $31.54 $31.54 $31.43 $31.43 $31.43 215
2023-11-27 $31.46 $31.49 $31.41 $31.41 $31.41 7,130
2023-11-24 $31.45 $31.45 $31.45 $31.45 $31.45 1,136
2023-11-22 $31.49 $31.49 $31.44 $31.44 $31.44 1,136
2023-11-21 $31.34 $31.34 $31.34 $31.34 $31.34 0
2023-11-20 $31.39 $31.39 $31.39 $31.39 $31.39 0
2023-11-17 $31.22 $31.22 $31.22 $31.22 $31.22 2
2023-11-16 $31.17 $31.17 $31.17 $31.17 $31.17 0
2023-11-15 $31.16 $31.16 $31.16 $31.16 $31.16 0
2023-11-14 $31.10 $31.10 $31.10 $31.10 $31.10 0
2023-11-13 $30.68 $30.68 $30.68 $30.68 $30.68 0
2023-11-10 $30.70 $30.70 $30.70 $30.70 $30.70 0
2023-11-09 $30.35 $30.35 $30.35 $30.35 $30.35 0
2023-11-08 $30.54 $30.54 $30.54 $30.54 $30.54 0
2023-11-07 $30.51 $30.51 $30.51 $30.51 $30.51 161
2023-11-06 $30.44 $30.44 $30.44 $30.44 $30.44 161
2023-11-03 $30.43 $30.43 $30.43 $30.43 $30.43 0
2023-11-02 $30.22 $30.22 $30.22 $30.22 $30.22 173
2023-11-01 $29.82 $29.86 $29.82 $29.86 $29.86 173
2023-10-31 $29.62 $29.67 $29.62 $29.67 $29.67 373
2023-10-30 $29.56 $29.56 $29.56 $29.56 $29.56 0
2023-10-27 $29.32 $29.32 $29.32 $29.32 $29.32 157
2023-10-26 $29.52 $29.52 $29.41 $29.41 $29.41 157
2023-10-25 $29.72 $29.72 $29.63 $29.63 $29.63 136
2023-10-24 $29.92 $29.92 $29.92 $29.92 $29.92 0
2023-10-23 $29.76 $29.76 $29.76 $29.76 $29.76 0
2023-10-20 $29.91 $29.91 $29.81 $29.81 $29.81 1,091
2023-10-19 $30.18 $30.18 $30.05 $30.05 $30.05 1,046
2023-10-18 $30.22 $30.22 $30.22 $30.22 $30.22 356
2023-10-17 $30.49 $30.49 $30.49 $30.49 $30.49 200
2023-10-16 $30.47 $30.52 $30.47 $30.52 $30.52 200
2023-10-13 $30.32 $30.34 $30.23 $30.23 $30.23 1,680
2023-10-12 $30.34 $30.34 $30.34 $30.34 $30.34 0
2023-10-11 $30.48 $30.48 $30.48 $30.48 $30.48 0
2023-10-10 $30.43 $30.43 $30.43 $30.43 $30.43 0
2023-10-09 $30.28 $30.28 $30.28 $30.28 $30.28 0
2023-10-06 $30.17 $30.17 $30.17 $30.17 $30.17 0
2023-10-05 $29.95 $29.95 $29.95 $29.95 $29.95 0
2023-10-04 $29.95 $29.95 $29.95 $29.95 $29.95 0
2023-10-03 $29.80 $29.80 $29.80 $29.80 $29.80 0
2023-10-02 $30.04 $30.04 $30.04 $30.04 $30.04 0
2023-09-29 $30.04 $30.04 $30.04 $30.04 $30.04 0
2023-09-28 $30.10 $30.10 $30.10 $30.10 $30.10 0
2023-09-27 $30.00 $30.00 $30.00 $30.00 $30.00 0
2023-09-26 $29.98 $29.98 $29.98 $29.98 $29.98 0
2023-09-25 $30.27 $30.27 $30.27 $30.27 $30.27 0
2023-09-22 $30.17 $30.17 $30.17 $30.17 $30.17 0
2023-09-21 $30.22 $30.22 $30.22 $30.22 $30.22 0
2023-09-20 $30.82 $30.86 $30.60 $30.60 $30.60 256
2023-09-19 $30.80 $30.80 $30.80 $30.80 $30.80 0
2023-09-18 $30.84 $30.84 $30.84 $30.84 $30.84 0
2023-09-15 $30.83 $30.83 $30.83 $30.83 $30.83 0
2023-09-14 $31.10 $31.10 $31.10 $31.10 $31.10 0
2023-09-13 $30.92 $30.92 $30.92 $30.92 $30.92 0
2023-09-12 $30.89 $30.89 $30.89 $30.89 $30.89 0
2023-09-11 $31.01 $31.01 $31.01 $31.01 $31.01 0
2023-09-08 $30.86 $30.86 $30.86 $30.86 $30.86 116
2023-09-07 $30.86 $30.86 $30.86 $30.86 $30.86 116
2023-09-06 $30.86 $30.93 $30.86 $30.93 $30.93 1,012
2023-09-05 $31.10 $31.10 $31.10 $31.10 $31.10 0
2023-09-01 $31.19 $31.19 $31.19 $31.19 $31.19 0
2023-08-31 $31.16 $31.16 $31.16 $31.16 $31.16 0
2023-08-30 $31.17 $31.17 $31.17 $31.17 $31.17 0
2023-08-29 $31.08 $31.08 $31.08 $31.08 $31.08 0
2023-08-28 $30.77 $30.77 $30.77 $30.77 $30.77 0
2023-08-25 $30.63 $30.63 $30.63 $30.63 $30.63 0
2023-08-24 $30.49 $30.49 $30.49 $30.49 $30.49 0
2023-08-23 $30.76 $30.76 $30.76 $30.76 $30.76 0
2023-08-22 $30.54 $30.54 $30.54 $30.54 $30.54 0
2023-08-21 $30.60 $30.60 $30.60 $30.60 $30.60 0
2023-08-18 $30.44 $30.44 $30.44 $30.44 $30.44 0
2023-08-17 $30.46 $30.46 $30.46 $30.46 $30.46 0
2023-08-16 $30.62 $30.62 $30.62 $30.62 $30.62 0
2023-08-15 $30.88 $30.88 $30.78 $30.78 $30.78 274
2023-08-14 $31.01 $31.01 $31.01 $31.01 $31.01 0
2023-08-11 $30.89 $30.89 $30.89 $30.89 $30.89 0
2023-08-10 $30.92 $30.92 $30.92 $30.92 $30.92 0
2023-08-09 $30.92 $30.92 $30.92 $30.92 $30.92 0
2023-08-08 $31.08 $31.08 $31.08 $31.08 $31.08 0
2023-08-07 $31.17 $31.17 $31.17 $31.17 $31.17 0
2023-08-04 $30.96 $30.96 $30.96 $30.96 $30.96 0
2023-08-03 $31.10 $31.10 $31.10 $31.10 $31.10 0
2023-08-02 $31.16 $31.16 $31.16 $31.16 $31.16 1
2023-08-01 $31.48 $31.48 $31.48 $31.48 $31.48 1
2023-07-31 $31.51 $31.51 $31.51 $31.51 $31.51 0
2023-07-28 $31.49 $31.49 $31.49 $31.49 $31.49 0
2023-07-27 $31.25 $31.25 $31.25 $31.25 $31.25 0
2023-07-26 $31.38 $31.38 $31.38 $31.38 $31.38 0
2023-07-25 $31.42 $31.42 $31.42 $31.42 $31.42 193
2023-07-24 $31.34 $31.34 $31.34 $31.34 $31.34 193
2023-07-21 $31.19 $31.19 $31.19 $31.19 $31.19 107
2023-07-20 $31.25 $31.25 $31.25 $31.25 $31.25 0
2023-07-19 $31.41 $31.41 $31.41 $31.41 $31.41 0
2023-07-18 $31.36 $31.36 $31.36 $31.36 $31.36 0
2023-07-17 $31.20 $31.20 $31.20 $31.20 $31.20 0
2023-07-14 $31.09 $31.09 $31.09 $31.09 $31.09 0
2023-07-13 $31.12 $31.12 $31.12 $31.12 $31.12 0
2023-07-12 $30.93 $30.93 $30.93 $30.93 $30.93 0
2023-07-11 $30.76 $30.76 $30.76 $30.76 $30.76 0
2023-07-10 $30.60 $30.60 $30.60 $30.60 $30.60 0
2023-07-07 $30.63 $30.63 $30.57 $30.57 $30.57 1,500
2023-07-06 $30.50 $30.63 $30.49 $30.63 $30.63 12,469
2023-07-05 $30.81 $30.81 $30.81 $30.81 $30.81 65
2023-07-03 $30.84 $30.84 $30.84 $30.84 $30.84 65
2023-06-30 $30.84 $30.84 $30.84 $30.84 $30.84 0
2023-06-29 $30.53 $30.53 $30.53 $30.53 $30.53 0
2023-06-28 $30.42 $30.42 $30.42 $30.42 $30.42 0
2023-06-27 $30.46 $30.46 $30.46 $30.46 $30.46 55
2023-06-26 $30.22 $30.22 $30.22 $30.22 $30.22 55
2023-06-23 $30.32 $30.32 $30.32 $30.32 $30.32 0
2023-06-22 $30.45 $30.45 $30.45 $30.45 $30.45 0
2023-06-21 $30.42 $30.42 $30.42 $30.42 $30.42 0
2023-06-20 $30.54 $30.54 $30.54 $30.54 $30.54 0
2023-06-16 $30.64 $30.64 $30.64 $30.64 $30.64 0
2023-06-15 $30.71 $30.71 $30.71 $30.71 $30.71 0
2023-06-14 $30.40 $30.40 $30.40 $30.40 $30.40 0
2023-06-13 $30.40 $30.40 $30.40 $30.40 $30.40 0
2023-06-12 $30.24 $30.24 $30.24 $30.24 $30.24 0
2023-06-09 $30.05 $30.05 $30.05 $30.05 $30.05 0
2023-06-08 $30.02 $30.02 $30.02 $30.02 $30.02 0
2023-06-07 $29.89 $29.89 $29.89 $29.89 $29.89 0
2023-06-06 $29.98 $29.98 $29.98 $29.98 $29.98 0
2023-06-05 $29.92 $29.92 $29.92 $29.92 $29.92 0
2023-06-02 $29.96 $29.96 $29.96 $29.96 $29.96 65
2023-06-01 $29.62 $29.62 $29.62 $29.62 $29.62 106
2023-05-31 $29.41 $29.43 $29.41 $29.43 $29.43 106
2023-05-30 $29.53 $29.53 $29.53 $29.53 $29.53 0
2023-05-26 $29.54 $29.54 $29.54 $29.54 $29.54 2,400
2023-05-25 $29.17 $29.28 $29.17 $29.26 $29.26 2,400
2023-05-24 $29.02 $29.13 $29.02 $29.07 $29.07 3,104
2023-05-23 $29.24 $29.24 $29.24 $29.24 $29.24 90
2023-05-22 $29.46 $29.46 $29.46 $29.46 $29.46 0
2023-05-19 $29.48 $29.48 $29.48 $29.48 $29.48 7,450
2023-05-18 $29.51 $29.51 $29.51 $29.51 $29.51 7,450
2023-05-17 $29.31 $29.31 $29.31 $29.31 $29.31 0
2023-05-16 $29.06 $29.06 $29.06 $29.06 $29.06 0
2023-05-15 $29.17 $29.17 $29.17 $29.17 $29.17 0
2023-05-12 $29.12 $29.12 $29.12 $29.12 $29.12 0
2023-05-11 $29.14 $29.14 $29.14 $29.14 $29.14 0
2023-05-10 $29.18 $29.18 $29.18 $29.18 $29.18 0
2023-05-09 $29.09 $29.09 $29.09 $29.09 $29.09 14
2023-05-08 $29.17 $29.17 $29.17 $29.17 $29.17 14
2023-05-05 $29.17 $29.17 $29.17 $29.17 $29.17 100
2023-05-04 $28.84 $28.84 $28.79 $28.79 $28.79 100
2023-05-03 $28.94 $28.94 $28.94 $28.94 $28.94 0
2023-05-02 $29.11 $29.11 $29.11 $29.11 $29.11 0
2023-05-01 $29.34 $29.34 $29.34 $29.34 $29.34 0
2023-04-28 $29.34 $29.34 $29.34 $29.34 $29.34 0
2023-04-27 $29.15 $29.15 $29.15 $29.15 $29.15 0
2023-04-26 $28.78 $28.78 $28.78 $28.78 $28.78 0
2023-04-25 $28.84 $28.84 $28.84 $28.84 $28.84 0
2023-04-24 $29.16 $29.16 $29.16 $29.16 $29.16 0
2023-04-21 $29.13 $29.13 $29.13 $29.13 $29.13 0
2023-04-20 $29.11 $29.11 $29.11 $29.11 $29.11 170
2023-04-19 $29.24 $29.24 $29.24 $29.24 $29.24 170
2023-04-18 $29.26 $29.26 $29.26 $29.26 $29.26 0
2023-04-17 $29.22 $29.22 $29.22 $29.22 $29.22 0
2023-04-14 $29.15 $29.15 $29.15 $29.15 $29.15 0
2023-04-13 $29.20 $29.20 $29.20 $29.20 $29.20 0
2023-04-12 $28.91 $28.91 $28.91 $28.91 $28.91 0
2023-04-11 $29.00 $29.00 $29.00 $29.00 $29.00 0
2023-04-10 $28.99 $28.99 $28.99 $28.99 $28.99 0
2023-04-06 $29.00 $29.00 $29.00 $29.00 $29.00 0
2023-04-05 $28.91 $28.91 $28.91 $28.91 $28.91 1
2023-04-04 $28.96 $28.96 $28.96 $28.96 $28.96 1
2023-04-03 $29.10 $29.10 $29.10 $29.10 $29.10 115
2023-03-31 $29.00 $29.00 $29.00 $29.00 $29.00 0
2023-03-30 $28.72 $28.72 $28.72 $28.72 $28.72 5,000
2023-03-29 $28.63 $28.67 $28.61 $28.61 $28.61 5,000
2023-03-28 $28.31 $28.31 $28.31 $28.31 $28.31 0
2023-03-27 $28.35 $28.35 $28.35 $28.35 $28.35 0
2023-03-24 $28.29 $28.29 $28.29 $28.29 $28.29 0
2023-03-23 $28.20 $28.20 $28.20 $28.20 $28.20 0
2023-03-22 $28.18 $28.18 $28.18 $28.18 $28.18 0
2023-03-21 $28.45 $28.45 $28.45 $28.45 $28.45 0
2023-03-20 $28.17 $28.17 $28.17 $28.17 $28.17 0
2023-03-17 $27.99 $27.99 $27.99 $27.99 $27.99 0
2023-03-16 $28.24 $28.24 $28.24 $28.24 $28.24 0
2023-03-15 $27.84 $27.84 $27.84 $27.84 $27.84 0
2023-03-14 $28.02 $28.02 $28.02 $28.02 $28.02 1
2023-03-13 $27.71 $27.71 $27.71 $27.71 $27.71 1
2023-03-10 $27.73 $27.73 $27.73 $27.73 $27.73 0
2023-03-09 $28.05 $28.05 $28.05 $28.05 $28.05 300
2023-03-08 $28.50 $28.50 $28.43 $28.43 $28.43 300
2023-03-07 $28.40 $28.40 $28.40 $28.40 $28.40 0
2023-03-06 $28.73 $28.73 $28.73 $28.73 $28.73 0
2023-03-03 $28.71 $28.71 $28.71 $28.71 $28.71 500
2023-03-02 $28.30 $28.37 $28.30 $28.37 $28.37 500
2023-03-01 $28.21 $28.21 $28.21 $28.21 $28.21 380
2023-02-28 $28.39 $28.39 $28.33 $28.33 $28.33 100
2023-02-27 $28.38 $28.38 $28.35 $28.35 $28.35 104
2023-02-24 $28.28 $28.28 $28.28 $28.28 $28.28 100
2023-02-23 $28.47 $28.51 $28.47 $28.51 $28.51 100
2023-02-22 $28.41 $28.41 $28.35 $28.35 $28.35 100
2023-02-21 $28.63 $28.63 $28.41 $28.41 $28.41 560
2023-02-17 $28.69 $28.80 $28.68 $28.80 $28.80 1,700
2023-02-16 $29.03 $29.03 $28.85 $28.85 $28.85 200
2023-02-15 $29.04 $29.13 $29.04 $29.13 $29.13 300
2023-02-14 $29.12 $29.12 $29.12 $29.12 $29.12 200
2023-02-13 $29.06 $29.08 $29.06 $29.08 $29.08 100
2023-02-10 $28.78 $28.86 $28.77 $28.86 $28.86 300
2023-02-09 $29.06 $29.06 $28.79 $28.79 $28.79 115
2023-02-08 $29.08 $29.08 $28.98 $28.98 $28.98 500
2023-02-07 $29.16 $29.23 $29.12 $29.23 $29.23 500
2023-02-06 $28.97 $28.99 $28.93 $28.93 $28.93 704
2023-02-03 $29.06 $29.06 $29.06 $29.06 $29.06 4,375
2023-02-02 $29.26 $29.28 $29.26 $29.27 $29.27 4,375
2023-02-01 $28.72 $28.97 $28.65 $28.97 $28.97 55,627
2023-01-31 $28.40 $28.75 $28.40 $28.75 $28.75 12,322
2023-01-30 $28.35 $28.35 $28.35 $28.35 $28.35 0
2023-01-27 $28.62 $28.62 $28.62 $28.62 $28.62 0
2023-01-26 $28.51 $28.51 $28.51 $28.51 $28.51 700
2023-01-25 $27.90 $28.29 $27.90 $28.29 $28.29 700
2023-01-24 $28.30 $28.30 $28.29 $28.29 $28.29 200
2023-01-23 $28.31 $28.31 $28.31 $28.31 $28.31 0
2023-01-20 $28.01 $28.01 $28.01 $28.01 $28.01 0
2023-01-19 $27.53 $27.53 $27.53 $27.53 $27.53 0
2023-01-18 $27.72 $27.72 $27.72 $27.72 $27.72 0
2023-01-17 $28.10 $28.10 $28.10 $28.10 $28.10 0
2023-01-13 $28.13 $28.13 $28.13 $28.13 $28.13 0
2023-01-12 $27.99 $27.99 $27.99 $27.99 $27.99 100
2023-01-11 $27.75 $27.84 $27.75 $27.84 $27.84 100
2023-01-10 $27.59 $27.59 $27.59 $27.59 $27.59 0
2023-01-09 $27.41 $27.41 $27.41 $27.41 $27.41 436
2023-01-06 $27.07 $27.41 $27.07 $27.41 $27.41 436
2023-01-05 $26.84 $26.84 $26.84 $26.84 $26.84 0
2023-01-04 $27.11 $27.11 $27.11 $27.11 $27.11 100
2023-01-03 $26.76 $26.95 $26.76 $26.95 $26.95 100
2022-12-30 $26.79 $27.03 $26.79 $27.03 $27.03 100
2022-12-29 $27.10 $27.10 $27.10 $27.10 $27.10 100
2022-12-28 $26.70 $26.70 $26.68 $26.68 $26.68 100
2022-12-27 $26.92 $26.93 $26.92 $26.93 $26.93 200
2022-12-23 $27.04 $27.04 $27.04 $27.04 $27.04 300
2022-12-22 $26.59 $26.88 $26.53 $26.88 $26.88 300
2022-12-21 $27.21 $27.22 $27.21 $27.22 $27.22 200
2022-12-20 $26.86 $26.90 $26.86 $26.90 $26.90 300
2022-12-19 $26.73 $26.85 $26.73 $26.85 $26.85 100
2022-12-16 $27.06 $27.06 $27.06 $27.06 $27.06 0
2022-12-15 $27.24 $27.24 $27.24 $27.24 $27.24 300
2022-12-14 $27.89 $27.89 $27.66 $27.70 $27.70 300
2022-12-13 $27.73 $27.73 $27.73 $27.73 $27.73 100
2022-12-12 $27.56 $27.56 $27.56 $27.56 $27.56 100
2022-12-09 $27.32 $27.32 $27.32 $27.32 $27.32 100
2022-12-08 $27.44 $27.44 $27.44 $27.44 $27.44 100
2022-12-07 $27.32 $27.32 $27.32 $27.32 $27.32 0
2022-12-06 $27.35 $27.35 $27.35 $27.35 $27.35 0
2022-12-05 $27.62 $27.62 $27.62 $27.62 $27.62 0
2022-12-02 $27.87 $27.87 $27.87 $27.87 $27.87 0
2022-12-01 $27.87 $27.87 $27.87 $27.87 $27.87 200
2022-11-30 $27.34 $27.82 $27.34 $27.82 $27.82 200
2022-11-29 $27.36 $27.36 $27.36 $27.36 $27.36 0
2022-11-28 $27.38 $27.38 $27.38 $27.38 $27.38 0
2022-11-25 $27.64 $27.64 $27.64 $27.64 $27.64 500
2022-11-23 $27.56 $27.62 $27.53 $27.62 $27.62 500
2022-11-22 $27.43 $27.50 $27.43 $27.50 $27.50 5,400
2022-11-21 $27.25 $27.25 $27.25 $27.25 $27.25 400
2022-11-18 $27.27 $27.27 $27.27 $27.27 $27.27 0
2022-11-17 $27.16 $27.16 $27.16 $27.16 $27.16 0
2022-11-16 $27.24 $27.24 $27.24 $27.24 $27.24 0
2022-11-15 $27.32 $27.32 $27.32 $27.32 $27.32 0
2022-11-14 $27.21 $27.21 $27.21 $27.21 $27.21 0
2022-11-11 $27.28 $27.32 $27.28 $27.32 $27.32 100
2022-11-10 $27.04 $27.13 $27.04 $27.13 $27.13 200
2022-11-09 $26.09 $26.09 $26.09 $26.09 $26.09 0
2022-11-08 $26.50 $26.50 $26.50 $26.50 $26.50 100
2022-11-07 $26.23 $26.39 $26.23 $26.39 $26.39 100
2022-11-04 $26.15 $26.15 $26.15 $26.15 $26.15 200
2022-11-03 $25.91 $25.91 $25.90 $25.90 $25.90 200
2022-11-02 $26.48 $26.69 $26.15 $26.15 $26.15 400
2022-11-01 $26.59 $26.60 $26.59 $26.60 $26.60 100
2022-10-31 $26.59 $26.67 $26.59 $26.64 $26.64 282
2022-10-28 $26.63 $26.75 $26.63 $26.75 $26.75 100
2022-10-27 $26.40 $26.41 $26.30 $26.30 $26.30 300
2022-10-26 $26.54 $26.54 $26.41 $26.41 $26.41 100
2022-10-25 $26.39 $26.50 $26.39 $26.50 $26.50 200
2022-10-24 $26.06 $26.16 $26.06 $26.16 $26.16 200
2022-10-21 $25.60 $25.94 $25.60 $25.94 $25.94 200
2022-10-20 $25.48 $25.52 $25.48 $25.52 $25.52 106
2022-10-19 $25.73 $25.73 $25.52 $25.63 $25.63 300
2022-10-18 $26.01 $26.01 $25.64 $25.76 $25.76 900
2022-10-17 $25.49 $25.57 $25.49 $25.55 $25.55 300
2022-10-14 $25.22 $25.22 $25.02 $25.02 $25.02 300
2022-10-13 $24.57 $25.52 $24.57 $25.52 $25.52 600
2022-10-12 $25.07 $25.08 $24.99 $24.99 $24.99 200
2022-10-11 $25.21 $25.21 $25.05 $25.05 $25.05 100
2022-10-10 $25.22 $25.22 $25.22 $25.22 $25.22 300
2022-10-07 $25.56 $25.56 $25.29 $25.36 $25.36 300
2022-10-06 $25.98 $26.06 $25.93 $25.93 $25.93 300
2022-10-05 $25.92 $26.12 $25.92 $26.12 $26.12 100
2022-10-04 $26.12 $26.16 $26.12 $26.16 $26.16 100
2022-10-03 $25.44 $25.57 $25.44 $25.57 $25.57 200
2022-09-30 $25.30 $25.30 $25.05 $25.05 $25.05 701
2022-09-29 $25.23 $25.35 $25.23 $25.33 $25.33 300
2022-09-28 $25.38 $25.78 $25.38 $25.78 $25.78 340
2022-09-27 $25.52 $25.52 $25.25 $25.34 $25.34 400
2022-09-26 $25.62 $25.62 $25.42 $25.42 $25.42 336
2022-09-23 $25.36 $25.56 $25.36 $25.56 $25.56 100
2022-09-22 $25.97 $25.99 $25.97 $25.98 $25.98 200
2022-09-21 $26.14 $26.14 $26.14 $26.14 $26.14 100
2022-09-20 $26.33 $26.40 $26.33 $26.40 $26.40 100
2022-09-19 $26.41 $26.60 $26.41 $26.60 $26.60 440
2022-09-16 $26.48 $26.48 $26.48 $26.48 $26.48 90
2022-09-15 $26.54 $26.54 $26.54 $26.54 $26.54 100
2022-09-14 $26.75 $26.75 $26.75 $26.75 $26.75 0
2022-09-13 $26.71 $26.71 $26.71 $26.71 $26.71 0
2022-09-12 $27.45 $27.45 $27.45 $27.45 $27.45 0
2022-09-09 $27.30 $27.30 $27.30 $27.30 $27.30 0
2022-09-08 $27.00 $27.00 $27.00 $27.00 $27.00 80
2022-09-07 $26.91 $26.91 $26.91 $26.91 $26.91 80
2022-09-06 $26.56 $26.56 $26.56 $26.56 $26.56 50
2022-09-02 $26.93 $26.93 $26.54 $26.62 $26.62 1,500
2022-09-01 $26.80 $26.80 $26.80 $26.80 $26.80 50
2022-08-31 $26.78 $26.78 $26.78 $26.78 $26.78 0
2022-08-30 $26.84 $26.84 $26.84 $26.84 $26.84 100
2022-08-29 $27.05 $27.05 $27.05 $27.05 $27.05 100
2022-08-26 $27.15 $27.15 $27.15 $27.15 $27.15 0
2022-08-25 $27.70 $27.70 $27.70 $27.70 $27.70 0
2022-08-24 $27.48 $27.48 $27.48 $27.48 $27.48 0
2022-08-23 $27.42 $27.42 $27.42 $27.42 $27.42 0
2022-08-22 $27.43 $27.43 $27.43 $27.43 $27.43 0
2022-08-19 $27.80 $27.80 $27.80 $27.80 $27.80 0
2022-08-18 $28.01 $28.01 $28.01 $28.01 $28.01 0
2022-08-17 $27.98 $27.98 $27.98 $27.98 $27.98 100
2022-08-16 $28.07 $28.07 $28.07 $28.07 $28.07 100
2022-08-15 $28.07 $28.07 $28.07 $28.07 $28.07 0
2022-08-12 $27.98 $27.98 $27.98 $27.98 $27.98 0
2022-08-11 $27.70 $27.70 $27.70 $27.70 $27.70 0
2022-08-10 $27.70 $27.70 $27.70 $27.70 $27.70 0
2022-08-09 $27.35 $27.35 $27.35 $27.35 $27.35 0
2022-08-08 $27.42 $27.42 $27.42 $27.42 $27.42 0
2022-08-05 $27.37 $27.45 $27.35 $27.45 $27.45 1,468
2022-08-04 $27.46 $27.46 $27.46 $27.46 $27.46 0
2022-08-03 $27.50 $27.50 $27.50 $27.50 $27.50 0
2022-08-02 $27.21 $27.21 $27.21 $27.21 $27.21 0
2022-08-01 $27.33 $27.33 $27.33 $27.33 $27.33 0
2022-07-29 $27.40 $27.40 $27.40 $27.40 $27.40 0
2022-07-28 $27.16 $27.16 $27.16 $27.16 $27.16 100
2022-07-27 $26.91 $26.91 $26.91 $26.91 $26.91 100
2022-07-26 $26.49 $26.49 $26.49 $26.49 $26.49 0
2022-07-25 $26.68 $26.68 $26.68 $26.68 $26.68 0
2022-07-22 $26.64 $26.64 $26.64 $26.64 $26.64 1
2022-07-21 $26.77 $26.77 $26.77 $26.77 $26.77 1
2022-07-20 $26.56 $26.63 $26.56 $26.63 $26.63 101
2022-07-19 $26.53 $26.53 $26.53 $26.53 $26.53 34
2022-07-18 $26.04 $26.04 $26.04 $26.04 $26.04 34
2022-07-15 $26.18 $26.18 $26.18 $26.18 $26.18 47
2022-07-14 $25.80 $25.87 $25.80 $25.87 $25.87 139
2022-07-13 $25.77 $25.93 $25.77 $25.93 $25.93 211
2022-07-12 $25.98 $25.98 $25.98 $25.98 $25.98 23
2022-07-11 $26.14 $26.14 $26.12 $26.12 $26.12 256
2022-07-08 $26.33 $26.37 $26.33 $26.37 $26.37 100
2022-07-07 $26.36 $26.36 $26.36 $26.36 $26.36 1,600
2022-07-06 $25.95 $26.09 $25.95 $26.08 $26.08 1,600
2022-07-05 $25.99 $25.99 $25.99 $25.99 $25.99 6,285
2022-07-01 $25.74 $25.98 $25.74 $25.98 $25.98 6,285
2022-06-30 $25.60 $25.81 $25.60 $25.75 $25.75 400
2022-06-29 $25.94 $25.94 $25.94 $25.94 $25.94 0
2022-06-28 $25.97 $25.97 $25.97 $25.97 $25.97 3
2022-06-27 $26.29 $26.29 $26.29 $26.29 $26.29 3
2022-06-24 $26.23 $26.31 $26.23 $26.31 $26.31 100
2022-06-23 $25.76 $25.83 $25.76 $25.83 $25.83 100
2022-06-22 $25.47 $25.73 $25.47 $25.70 $25.70 19,337
2022-06-21 $25.67 $25.67 $25.67 $25.67 $25.67 0
2022-06-17 $25.27 $25.27 $25.21 $25.21 $25.21 16,240
2022-06-16 $25.15 $25.15 $25.04 $25.11 $25.11 1,857
2022-06-15 $25.61 $25.78 $25.56 $25.78 $25.78 300
2022-06-14 $25.43 $25.43 $25.43 $25.43 $25.43 135
2022-06-13 $25.68 $25.68 $25.41 $25.46 $25.46 200
2022-06-10 $26.25 $26.25 $26.25 $26.25 $26.25 195
2022-06-09 $26.89 $26.89 $26.77 $26.77 $26.77 195
2022-06-08 $27.19 $27.19 $27.19 $27.19 $27.19 23
2022-06-07 $27.39 $27.39 $27.39 $27.39 $27.39 1
2022-06-06 $27.22 $27.22 $27.22 $27.22 $27.22 2
2022-06-03 $27.18 $27.18 $27.18 $27.18 $27.18 100
2022-06-02 $27.41 $27.41 $27.41 $27.41 $27.41 100
2022-06-01 $27.15 $27.15 $27.15 $27.15 $27.15 0
2022-05-31 $27.26 $27.26 $27.26 $27.26 $27.26 0
2022-05-27 $27.35 $27.35 $27.35 $27.35 $27.35 0
2022-05-26 $26.95 $26.95 $26.95 $26.95 $26.95 0
2022-05-25 $26.59 $26.59 $26.59 $26.59 $26.59 4
2022-05-24 $26.39 $26.39 $26.39 $26.39 $26.39 4
2022-05-23 $26.53 $26.53 $26.53 $26.53 $26.53 0
2022-05-20 $26.22 $26.22 $26.22 $26.22 $26.22 0
2022-05-19 $26.21 $26.21 $26.21 $26.21 $26.21 0
2022-05-18 $26.25 $26.25 $26.25 $26.25 $26.25 0
2022-05-17 $27.01 $27.01 $27.01 $27.01 $27.01 0
2022-05-16 $26.64 $26.64 $26.64 $26.64 $26.64 0
2022-05-13 $26.63 $26.63 $26.63 $26.63 $26.63 151
2022-05-12 $26.03 $26.24 $26.03 $26.24 $26.24 531
2022-05-11 $26.28 $26.28 $26.28 $26.28 $26.28 2
2022-05-10 $26.55 $26.55 $26.55 $26.55 $26.55 2
2022-05-09 $26.49 $26.49 $26.49 $26.49 $26.49 12
2022-05-06 $26.92 $27.05 $26.92 $27.03 $27.03 1,148
2022-05-05 $27.14 $27.14 $27.14 $27.14 $27.14 200
2022-05-04 $27.37 $27.87 $27.37 $27.87 $27.87 200
2022-05-03 $27.34 $27.34 $27.34 $27.34 $27.34 200
2022-05-02 $27.15 $27.20 $27.15 $27.20 $27.20 200
2022-04-29 $27.40 $27.40 $27.07 $27.07 $27.07 624
2022-04-28 $27.78 $27.78 $27.78 $27.78 $27.78 141
2022-04-27 $27.34 $27.34 $27.34 $27.34 $27.34 1,053
2022-04-26 $27.32 $27.32 $27.27 $27.31 $27.31 1,053
2022-04-25 $27.50 $27.84 $27.50 $27.84 $27.84 212
2022-04-22 $27.75 $27.75 $27.75 $27.75 $27.75 0
2022-04-21 $28.43 $28.43 $28.27 $28.27 $28.27 100
2022-04-20 $28.57 $28.57 $28.57 $28.57 $28.57 95
2022-04-19 $28.56 $28.56 $28.56 $28.56 $28.56 77
2022-04-18 $28.19 $28.19 $28.19 $28.19 $28.19 10
2022-04-14 $28.27 $28.27 $28.27 $28.27 $28.27 12
2022-04-13 $28.37 $28.48 $28.37 $28.48 $28.48 371
2022-04-12 $28.41 $28.41 $28.14 $28.14 $28.14 248
2022-04-11 $28.31 $28.31 $28.31 $28.31 $28.31 116
2022-04-08 $28.64 $28.64 $28.64 $28.64 $28.64 0
2022-04-07 $28.70 $28.70 $28.70 $28.70 $28.70 10
2022-04-06 $28.62 $28.62 $28.62 $28.62 $28.62 0
2022-04-05 $28.80 $28.80 $28.80 $28.80 $28.80 83
2022-04-04 $28.86 $29.04 $28.86 $29.04 $29.04 215
2022-04-01 $29.00 $29.00 $28.73 $28.91 $28.91 3,220
2022-03-31 $28.87 $28.87 $28.87 $28.87 $28.87 0
2022-03-30 $29.09 $29.09 $29.09 $29.09 $29.09 504
2022-03-29 $29.05 $29.24 $29.05 $29.24 $29.24 504
2022-03-28 $28.99 $28.99 $28.99 $28.99 $28.99 4
2022-03-25 $28.86 $28.86 $28.86 $28.86 $28.86 49
2022-03-24 $28.76 $28.76 $28.76 $28.76 $28.76 49
2022-03-23 $28.53 $28.53 $28.53 $28.53 $28.53 26
2022-03-22 $28.70 $28.76 $28.70 $28.76 $28.76 750
2022-03-21 $28.49 $28.49 $28.49 $28.49 $28.49 1,103
2022-03-18 $28.34 $28.51 $28.33 $28.51 $28.51 1,103
2022-03-17 $28.24 $28.24 $28.24 $28.24 $28.24 1
2022-03-16 $27.82 $27.97 $27.82 $27.97 $27.97 185
2022-03-15 $27.33 $27.56 $27.33 $27.56 $27.56 400
2022-03-14 $27.15 $27.15 $27.15 $27.15 $27.15 0
2022-03-11 $27.33 $27.33 $27.33 $27.33 $27.33 502
2022-03-10 $27.48 $27.57 $27.33 $27.57 $27.57 502
2022-03-09 $27.67 $27.67 $27.67 $27.67 $27.67 500
2022-03-08 $27.22 $27.22 $27.22 $27.22 $27.22 500
2022-03-07 $27.33 $27.33 $27.33 $27.33 $27.33 0
2022-03-04 $27.87 $27.87 $27.87 $27.87 $27.87 0
2022-03-03 $28.02 $28.02 $28.02 $28.02 $28.02 0
2022-03-02 $27.96 $28.23 $27.96 $28.21 $28.21 1,547
2022-03-01 $27.84 $27.84 $27.71 $27.71 $27.71 501
2022-02-28 $27.98 $28.08 $27.93 $28.08 $28.08 400
2022-02-25 $28.16 $28.16 $28.16 $28.16 $28.16 500
2022-02-24 $27.28 $27.74 $27.28 $27.74 $27.74 500
2022-02-23 $27.72 $27.72 $27.42 $27.42 $27.42 200
2022-02-22 $27.99 $27.99 $27.78 $27.78 $27.78 702
2022-02-18 $28.18 $28.18 $27.96 $27.96 $27.96 204
2022-02-17 $28.10 $28.10 $28.10 $28.10 $28.10 0
2022-02-16 $28.56 $28.56 $28.56 $28.56 $28.56 100
2022-02-15 $28.56 $28.56 $28.56 $28.56 $28.56 100
2022-02-14 $28.24 $28.27 $28.21 $28.21 $28.21 255
2022-02-11 $28.78 $28.78 $28.29 $28.29 $28.29 13,716
2022-02-10 $29.03 $29.08 $28.66 $28.66 $28.66 7,770
2022-02-09 $29.03 $29.05 $29.03 $29.05 $29.05 310
2022-02-08 $28.74 $28.83 $28.74 $28.83 $28.83 1,000
2022-02-07 $28.66 $28.78 $28.55 $28.55 $28.55 2,275
2022-02-04 $28.68 $28.91 $28.50 $28.71 $28.71 16,157
2022-02-03 $28.83 $28.83 $28.50 $28.59 $28.59 7,153
2022-02-02 $28.99 $29.08 $28.99 $29.05 $29.05 56,225
2022-02-01 $28.85 $28.91 $28.64 $28.91 $28.91 42,456
2022-01-31 $28.68 $28.68 $28.68 $28.68 $28.68 256
2022-01-28 $28.29 $28.29 $28.29 $28.29 $28.29 16
2022-01-27 $27.77 $27.77 $27.77 $27.77 $27.77 654
2022-01-26 $28.17 $28.17 $27.89 $27.89 $27.89 654
2022-01-25 $27.94 $27.94 $27.94 $27.94 $27.94 0
2022-01-24 $28.21 $28.21 $28.21 $28.21 $28.21 0
2022-01-21 $28.19 $28.19 $28.19 $28.19 $28.19 55
2022-01-20 $28.60 $28.60 $28.60 $28.60 $28.60 55
2022-01-19 $29.17 $29.17 $28.88 $28.88 $28.88 113
2022-01-18 $29.10 $29.10 $29.10 $29.10 $29.10 2
2022-01-14 $29.57 $29.57 $29.57 $29.57 $29.57 150
2022-01-13 $29.95 $29.95 $29.54 $29.54 $29.54 150
2022-01-12 $29.92 $29.92 $29.92 $29.92 $29.92 0
2022-01-11 $29.83 $29.83 $29.83 $29.83 $29.83 0
2022-01-10 $29.60 $29.60 $29.60 $29.60 $29.60 0
2022-01-07 $29.67 $29.67 $29.67 $29.67 $29.67 0
2022-01-06 $29.74 $29.74 $29.74 $29.74 $29.74 1
2022-01-05 $29.81 $29.81 $29.81 $29.81 $29.81 1
2022-01-04 $30.29 $30.29 $30.29 $30.29 $30.29 0
2022-01-03 $30.26 $30.26 $30.26 $30.26 $30.26 0
2021-12-31 $30.14 $30.14 $30.14 $30.14 $30.14 0
2021-12-30 $30.20 $30.20 $30.20 $30.20 $30.20 0
2021-12-29 $30.29 $30.29 $30.29 $30.29 $30.29 0
2021-12-28 $30.23 $30.23 $30.23 $30.23 $30.23 1
2021-12-27 $30.26 $30.26 $30.26 $30.26 $30.26 1
2021-12-23 $29.85 $29.95 $29.83 $29.95 $29.95 468
2021-12-22 $29.65 $29.76 $29.65 $29.76 $29.76 230
2021-12-21 $29.52 $29.52 $29.52 $29.52 $29.52 35
2021-12-20 $29.11 $29.11 $29.11 $29.11 $29.11 35
2021-12-17 $29.39 $29.39 $29.39 $29.39 $29.39 0
2021-12-16 $29.65 $29.65 $29.65 $29.65 $29.65 1
2021-12-15 $29.84 $29.84 $29.84 $29.84 $29.84 1
2021-12-14 $29.43 $29.43 $29.43 $29.43 $29.43 0
2021-12-13 $29.64 $29.64 $29.64 $29.64 $29.64 0
2021-12-10 $29.86 $29.86 $29.86 $29.86 $29.86 0
2021-12-09 $29.65 $29.65 $29.65 $29.65 $29.65 0
2021-12-08 $29.80 $29.80 $29.80 $29.80 $29.80 222
2021-12-07 $29.61 $29.69 $29.61 $29.69 $29.69 222
2021-12-06 $29.22 $29.22 $29.22 $29.22 $29.22 200
2021-12-03 $28.82 $28.93 $28.82 $28.93 $28.93 200
2021-12-02 $29.21 $29.21 $29.12 $29.12 $29.12 100
2021-12-01 $28.87 $28.87 $28.87 $28.87 $28.87 182
2021-11-30 $29.17 $29.17 $29.09 $29.09 $29.09 182
2021-11-29 $29.50 $29.67 $29.50 $29.58 $29.58 2,508
2021-11-26 $29.25 $29.25 $29.25 $29.25 $29.25 1
2021-11-24 $29.80 $29.80 $29.80 $29.80 $29.80 879
2021-11-23 $29.72 $29.74 $29.65 $29.74 $29.74 879
2021-11-22 $29.91 $29.91 $29.73 $29.73 $29.73 1,808
2021-11-19 $29.78 $29.78 $29.78 $29.78 $29.78 50
2021-11-18 $29.82 $29.82 $29.82 $29.82 $29.82 0
2021-11-17 $29.74 $29.74 $29.74 $29.74 $29.74 97
2021-11-16 $29.80 $29.80 $29.80 $29.80 $29.80 97
2021-11-15 $29.66 $29.66 $29.66 $29.66 $29.66 0
2021-11-12 $29.70 $29.70 $29.70 $29.70 $29.70 0
2021-11-11 $29.52 $29.52 $29.52 $29.52 $29.52 0
2021-11-10 $29.53 $29.53 $29.53 $29.53 $29.53 0
2021-11-09 $29.70 $29.70 $29.70 $29.70 $29.70 0
2021-11-08 $29.80 $29.80 $29.80 $29.80 $29.80 0
2021-11-05 $29.75 $29.75 $29.75 $29.75 $29.75 0
2021-11-04 $29.65 $29.65 $29.65 $29.65 $29.65 0
2021-11-03 $29.56 $29.56 $29.56 $29.56 $29.56 0
2021-11-02 $29.39 $29.39 $29.39 $29.39 $29.39 0
2021-11-01 $29.30 $29.30 $29.30 $29.30 $29.30 0
2021-10-29 $29.30 $29.30 $29.30 $29.30 $29.30 0
2021-10-28 $29.22 $29.22 $29.22 $29.22 $29.22 42
2021-10-27 $29.01 $29.01 $29.01 $29.01 $29.01 42
2021-10-26 $29.13 $29.13 $29.13 $29.13 $29.13 17
2021-10-25 $29.06 $29.06 $29.06 $29.06 $29.06 0
2021-10-22 $28.97 $28.97 $28.97 $28.97 $28.97 105
2021-10-21 $28.97 $28.97 $28.97 $28.97 $28.97 105
2021-10-20 $28.91 $28.91 $28.90 $28.90 $28.90 2,943
2021-10-19 $28.82 $28.82 $28.82 $28.82 $28.82 0
2021-10-18 $28.66 $28.66 $28.66 $28.66 $28.66 0
2021-10-15 $28.59 $28.59 $28.59 $28.59 $28.59 0
2021-10-14 $28.41 $28.41 $28.41 $28.41 $28.41 0
2021-10-13 $28.04 $28.04 $28.04 $28.04 $28.04 0
2021-10-12 $27.98 $27.98 $27.98 $27.98 $27.98 0
2021-10-11 $28.05 $28.05 $28.05 $28.05 $28.05 0
2021-10-08 $28.20 $28.20 $28.20 $28.20 $28.20 0
2021-10-07 $28.23 $28.23 $28.23 $28.23 $28.23 0
2021-10-06 $28.06 $28.06 $28.06 $28.06 $28.06 0
2021-10-05 $27.98 $27.98 $27.98 $27.98 $27.98 1
2021-10-04 $27.73 $27.73 $27.73 $27.73 $27.73 1
2021-10-01 $28.04 $28.04 $28.04 $28.04 $28.04 0
2021-09-30 $27.81 $27.81 $27.81 $27.81 $27.81 0
2021-09-29 $28.03 $28.03 $28.03 $28.03 $28.03 0
2021-09-28 $28.01 $28.01 $28.01 $28.01 $28.01 0
2021-09-27 $28.45 $28.45 $28.45 $28.45 $28.45 1
2021-09-24 $28.53 $28.53 $28.53 $28.53 $28.53 1
2021-09-23 $28.50 $28.50 $28.50 $28.50 $28.50 10,000
2021-09-22 $28.19 $28.22 $28.19 $28.22 $28.22 10,000
2021-09-21 $28.05 $28.05 $28.05 $28.05 $28.05 13
2021-09-20 $28.04 $28.04 $28.04 $28.04 $28.04 13
2021-09-17 $28.42 $28.42 $28.42 $28.42 $28.42 0
2021-09-16 $28.63 $28.63 $28.63 $28.63 $28.63 100
2021-09-15 $28.73 $28.73 $28.66 $28.66 $28.66 100
2021-09-14 $28.46 $28.46 $28.46 $28.46 $28.46 0
2021-09-13 $28.58 $28.58 $28.58 $28.58 $28.58 1
2021-09-10 $28.54 $28.54 $28.54 $28.54 $28.54 1
2021-09-09 $28.73 $28.73 $28.73 $28.73 $28.73 2
2021-09-08 $28.82 $28.82 $28.82 $28.82 $28.82 1
2021-09-07 $28.86 $28.86 $28.86 $28.86 $28.86 1
2021-09-03 $28.93 $28.93 $28.93 $28.93 $28.93 0
2021-09-02 $28.93 $28.93 $28.93 $28.93 $28.93 560
2021-09-01 $28.88 $28.89 $28.87 $28.87 $28.87 560
2021-08-31 $28.88 $28.88 $28.88 $28.88 $28.88 1,192
2021-08-30 $28.92 $28.92 $28.90 $28.90 $28.90 1,192
2021-08-27 $28.80 $28.80 $28.80 $28.80 $28.80 0
2021-08-26 $28.61 $28.61 $28.61 $28.61 $28.61 0
2021-08-25 $28.75 $28.75 $28.75 $28.75 $28.75 4,504
2021-08-24 $28.64 $28.69 $28.64 $28.68 $28.68 4,504
2021-08-23 $28.72 $28.72 $28.65 $28.65 $28.65 2,036
2021-08-20 $28.38 $28.41 $28.38 $28.41 $28.41 45,649
2021-08-19 $28.20 $28.20 $28.20 $28.20 $28.20 0
2021-08-18 $28.20 $28.20 $28.20 $28.20 $28.20 402
2021-08-17 $28.47 $28.47 $28.43 $28.43 $28.43 402
2021-08-16 $28.59 $28.59 $28.59 $28.59 $28.59 0
2021-08-13 $28.53 $28.53 $28.53 $28.53 $28.53 0
2021-08-12 $28.51 $28.51 $28.51 $28.51 $28.51 0
2021-08-11 $28.42 $28.42 $28.42 $28.42 $28.42 45
2021-08-10 $28.36 $28.36 $28.36 $28.36 $28.36 45
2021-08-09 $28.35 $28.35 $28.35 $28.35 $28.35 0
2021-08-06 $28.36 $28.36 $28.36 $28.36 $28.36 0
2021-08-05 $28.32 $28.32 $28.32 $28.32 $28.32 0
2021-08-04 $28.21 $28.21 $28.21 $28.21 $28.21 0
2021-08-03 $28.29 $28.29 $28.29 $28.29 $28.29 0
2021-08-02 $28.11 $28.11 $28.11 $28.11 $28.11 0
2021-07-30 $28.16 $28.16 $28.16 $28.16 $28.16 0
2021-07-29 $28.29 $28.29 $28.29 $28.29 $28.29 0
2021-07-28 $28.21 $28.21 $28.21 $28.21 $28.21 10
2021-07-27 $28.19 $28.19 $28.19 $28.19 $28.19 10
2021-07-26 $28.25 $28.30 $28.25 $28.30 $28.30 105
2021-07-23 $28.25 $28.25 $28.25 $28.25 $28.25 0
2021-07-22 $28.03 $28.03 $28.03 $28.03 $28.03 0
2021-07-21 $27.98 $27.98 $27.98 $27.98 $27.98 0
2021-07-20 $27.82 $27.82 $27.82 $27.82 $27.82 5
2021-07-19 $27.44 $27.44 $27.44 $27.44 $27.44 5
2021-07-16 $27.82 $27.82 $27.82 $27.82 $27.82 0
2021-07-15 $27.98 $27.98 $27.98 $27.98 $27.98 2
2021-07-14 $28.06 $28.06 $28.06 $28.06 $28.06 2
2021-07-13 $28.03 $28.03 $28.03 $28.03 $28.03 11
2021-07-12 $28.11 $28.11 $28.11 $28.11 $28.11 0
2021-07-09 $28.03 $28.03 $28.03 $28.03 $28.03 0
2021-07-08 $27.77 $27.77 $27.77 $27.77 $27.77 0
2021-07-07 $27.97 $27.97 $27.97 $27.97 $27.97 0
2021-07-06 $27.90 $27.90 $27.90 $27.90 $27.90 0
2021-07-02 $27.86 $27.94 $27.86 $27.94 $27.94 2,832
2021-07-01 $27.72 $27.77 $27.72 $27.77 $27.77 1,800
2021-06-30 $27.68 $27.68 $27.68 $27.68 $27.68 0
2021-06-29 $27.64 $27.64 $27.64 $27.64 $27.64 0
2021-06-28 $27.63 $27.63 $27.63 $27.63 $27.63 22
2021-06-25 $27.59 $27.59 $27.59 $27.59 $27.59 22
2021-06-24 $27.51 $27.51 $27.51 $27.51 $27.51 0
2021-06-23 $27.38 $27.38 $27.38 $27.38 $27.38 0
2021-06-22 $27.42 $27.42 $27.42 $27.42 $27.42 823
2021-06-21 $27.33 $27.33 $27.28 $27.30 $27.30 823
2021-06-18 $27.03 $27.03 $27.03 $27.03 $27.03 0
2021-06-17 $27.30 $27.30 $27.30 $27.30 $27.30 100
2021-06-16 $27.25 $27.25 $27.25 $27.25 $27.25 100
2021-06-15 $27.40 $27.40 $27.40 $27.40 $27.40 40
2021-06-14 $27.44 $27.44 $27.44 $27.44 $27.44 0
2021-06-11 $27.40 $27.40 $27.40 $27.40 $27.40 0
2021-06-10 $27.37 $27.37 $27.37 $27.37 $27.37 0
2021-06-09 $27.28 $27.28 $27.28 $27.28 $27.28 0
2021-06-08 $27.31 $27.31 $27.31 $27.31 $27.31 2
2021-06-07 $27.31 $27.31 $27.31 $27.31 $27.31 2
2021-06-04 $27.32 $27.32 $27.32 $27.32 $27.32 0
2021-06-03 $27.13 $27.13 $27.13 $27.13 $27.13 1
2021-06-02 $27.20 $27.20 $27.20 $27.20 $27.20 1
2021-06-01 $27.17 $27.17 $27.17 $27.17 $27.17 0
2021-05-28 $27.19 $27.19 $27.19 $27.19 $27.19 0
2021-05-27 $27.18 $27.18 $27.18 $27.18 $27.18 0
2021-05-26 $27.13 $27.13 $27.13 $27.13 $27.13 1
2021-05-25 $27.10 $27.10 $27.10 $27.10 $27.10 1
2021-05-24 $27.15 $27.15 $27.15 $27.15 $27.15 1
2021-05-21 $26.93 $26.93 $26.93 $26.93 $26.93 24
2021-05-20 $26.96 $26.96 $26.96 $26.96 $26.96 0
2021-05-19 $26.72 $26.72 $26.72 $26.72 $26.72 20
2021-05-18 $26.81 $26.81 $26.81 $26.81 $26.81 20
2021-05-17 $26.97 $26.97 $26.97 $26.97 $26.97 0
2021-05-14 $26.87 $27.05 $26.86 $27.05 $27.05 812
2021-05-13 $26.76 $26.76 $26.74 $26.74 $26.74 202
2021-05-12 $26.63 $26.63 $26.46 $26.46 $26.46 100
2021-05-11 $26.91 $26.91 $26.91 $26.91 $26.91 102
2021-05-10 $27.25 $27.25 $27.12 $27.12 $27.12 214
2021-05-07 $27.31 $27.34 $27.30 $27.34 $27.34 421
2021-05-06 $26.90 $27.16 $26.90 $27.16 $27.16 1,000
2021-05-05 $26.99 $27.05 $26.99 $26.99 $26.99 200
2021-05-04 $26.89 $26.97 $26.79 $26.97 $26.97 400
2021-05-03 $27.12 $27.12 $27.12 $27.12 $27.12 200
2021-04-30 $27.07 $27.11 $27.07 $27.07 $27.07 200
2021-04-29 $27.09 $27.22 $27.09 $27.22 $27.22 100
2021-04-28 $27.09 $27.09 $27.09 $27.09 $27.09 100
2021-04-27 $27.11 $27.11 $27.11 $27.11 $27.11 0
2021-04-26 $27.10 $27.10 $27.10 $27.10 $27.10 100
2021-04-23 $27.05 $27.05 $27.05 $27.05 $27.05 100
2021-04-22 $26.84 $26.84 $26.84 $26.84 $26.84 208
2021-04-21 $26.96 $27.04 $26.96 $27.04 $27.04 208
2021-04-20 $26.85 $26.85 $26.85 $26.85 $26.85 1
2021-04-19 $26.98 $26.98 $26.98 $26.98 $26.98 2
2021-04-16 $27.06 $27.10 $27.06 $27.10 $27.10 200
2021-04-15 $27.02 $27.02 $27.02 $27.02 $27.02 1
2021-04-14 $26.79 $26.79 $26.79 $26.79 $26.79 200
2021-04-13 $26.82 $26.88 $26.82 $26.88 $26.88 200
2021-04-12 $26.74 $26.80 $26.74 $26.80 $26.80 100
2021-04-09 $26.69 $26.80 $26.68 $26.80 $26.80 1,124
2021-04-08 $26.64 $26.65 $26.63 $26.65 $26.65 1,796
2021-04-07 $26.50 $26.55 $26.50 $26.55 $26.55 200
2021-04-06 $26.51 $26.51 $26.51 $26.51 $26.51 10
2021-04-05 $26.54 $26.54 $26.54 $26.54 $26.54 10
2021-04-01 $26.18 $26.22 $26.16 $26.22 $26.22 18,406
2021-03-31 $26.06 $26.06 $26.06 $26.06 $26.06 41
2021-03-30 $25.92 $25.92 $25.92 $25.92 $25.92 6
2021-03-29 $26.01 $26.01 $26.01 $26.01 $26.01 1
2021-03-26 $26.01 $26.01 $26.01 $26.01 $26.01 150
2021-03-25 $25.50 $25.72 $25.50 $25.72 $25.72 150
2021-03-24 $25.61 $25.61 $25.61 $25.61 $25.61 118
2021-03-23 $25.70 $25.70 $25.70 $25.70 $25.70 120
2021-03-22 $25.86 $25.86 $25.86 $25.86 $25.86 0
2021-03-19 $25.74 $25.74 $25.74 $25.74 $25.74 0
2021-03-18 $25.74 $25.74 $25.74 $25.74 $25.74 0
2021-03-17 $26.03 $26.03 $26.03 $26.03 $26.03 0
2021-03-16 $25.98 $25.98 $25.98 $25.98 $25.98 0
2021-03-15 $26.00 $26.00 $26.00 $26.00 $26.00 0
2021-03-12 $25.89 $25.89 $25.89 $25.89 $25.89 0
2021-03-11 $25.85 $25.85 $25.85 $25.85 $25.85 61
2021-03-10 $25.65 $25.65 $25.65 $25.65 $25.65 61
2021-03-09 $25.62 $25.62 $25.54 $25.54 $25.54 345
2021-03-08 $25.27 $25.27 $25.27 $25.27 $25.27 0
2021-03-05 $25.36 $25.36 $25.36 $25.36 $25.36 4,337
2021-03-04 $25.18 $25.18 $24.93 $24.93 $24.93 4,337
2021-03-03 $25.25 $25.25 $25.25 $25.25 $25.25 1
2021-03-02 $25.51 $25.51 $25.51 $25.51 $25.51 2
2021-03-01 $25.63 $25.63 $25.63 $25.63 $25.63 0
2021-02-26 $25.25 $25.25 $25.25 $25.25 $25.25 0
2021-02-25 $25.29 $25.29 $25.29 $25.29 $25.29 0
2021-02-24 $25.78 $25.78 $25.78 $25.78 $25.78 20
2021-02-23 $25.54 $25.54 $25.54 $25.54 $25.54 20
2021-02-22 $25.50 $25.50 $25.50 $25.50 $25.50 292
2021-02-19 $25.66 $25.66 $25.66 $25.66 $25.66 292
2021-02-18 $25.60 $25.69 $25.60 $25.69 $25.69 2,829
2021-02-17 $25.79 $25.79 $25.79 $25.79 $25.79 56
2021-02-16 $25.79 $25.79 $25.79 $25.79 $25.79 623
2021-02-12 $25.77 $25.80 $25.75 $25.80 $25.80 623
2021-02-11 $25.70 $25.70 $25.70 $25.70 $25.70 1
2021-02-10 $25.79 $25.79 $25.66 $25.66 $25.66 900
2021-02-09 $25.68 $25.68 $25.68 $25.68 $25.68 138
2021-02-08 $25.67 $25.69 $25.66 $25.68 $25.68 3,166
2021-02-05 $25.58 $25.60 $25.55 $25.55 $25.55 19,302
2021-02-04 $25.44 $25.52 $25.44 $25.47 $25.47 200
2021-02-03 $25.23 $25.32 $25.23 $25.32 $25.32 646
2021-02-02 $25.32 $25.34 $25.17 $25.26 $25.26 3,950
2021-02-01 $25.02 $25.02 $25.01 $25.01 $25.01 65,474

TrueShares Structured Outcome (February) ETF (FEBZ) News Headlines

Recent TrueShares Structured Outcome (February) ETF (FEBZ) News
Similar Companies to TrueShares Structured Outcome (February) ETF (FEBZ) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.