TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
23.95
+0.08 (0.34%)
Mar 5, 2026, 2:52 PM EST - Market open
QBER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.85 | 23.96 | 23.85 | 23.94 | - | 0.29% | 8,471 |
| Mar 4, 2026 | 23.85 | 23.93 | 23.85 | 23.87 | 23.87 | -0.27% | 31,894 |
| Mar 3, 2026 | 23.91 | 24.00 | 23.90 | 23.94 | 23.94 | 0.31% | 23,110 |
| Mar 2, 2026 | 23.85 | 23.87 | 23.83 | 23.86 | 23.86 | -0.04% | 2,170 |
| Feb 27, 2026 | 23.85 | 23.91 | 23.85 | 23.87 | 23.87 | -0.08% | 710 |
| Feb 26, 2026 | 23.90 | 23.92 | 23.84 | 23.89 | 23.89 | 0.08% | 20,620 |
| Feb 25, 2026 | 23.85 | 23.89 | 23.81 | 23.87 | 23.87 | - | 32,322 |
| Feb 24, 2026 | 23.88 | 23.91 | 23.87 | 23.87 | 23.87 | -0.29% | 23,657 |
| Feb 23, 2026 | 23.85 | 23.94 | 23.85 | 23.94 | 23.94 | 0.38% | 463,903 |
| Feb 20, 2026 | 23.88 | 23.95 | 23.82 | 23.85 | 23.85 | -0.21% | 67,116 |
| Feb 19, 2026 | 23.92 | 23.93 | 23.87 | 23.90 | 23.90 | 0.25% | 34,325 |
| Feb 18, 2026 | 23.83 | 23.91 | 23.82 | 23.84 | 23.84 | -0.27% | 16,600 |
| Feb 17, 2026 | 23.88 | 23.93 | 23.85 | 23.91 | 23.91 | -0.10% | 19,456 |
| Feb 13, 2026 | 23.93 | 23.94 | 23.83 | 23.93 | 23.93 | - | 35,867 |
| Feb 12, 2026 | 23.82 | 23.94 | 23.79 | 23.93 | 23.93 | 0.50% | 35,938 |
| Feb 11, 2026 | 23.80 | 23.89 | 23.80 | 23.81 | 23.81 | -0.29% | 32,351 |
| Feb 10, 2026 | 23.83 | 23.88 | 23.78 | 23.88 | 23.88 | 0.08% | 24,356 |
| Feb 9, 2026 | 23.86 | 23.86 | 23.81 | 23.86 | 23.86 | -0.08% | 184,096 |
| Feb 6, 2026 | 23.87 | 23.91 | 23.80 | 23.88 | 23.88 | -0.33% | 13,756 |
| Feb 5, 2026 | 24.01 | 24.01 | 23.87 | 23.96 | 23.96 | 0.17% | 14,126 |
| Feb 4, 2026 | 24.05 | 24.05 | 23.80 | 23.92 | 23.92 | 0.08% | 22,059 |
| Feb 3, 2026 | 23.79 | 23.91 | 23.79 | 23.90 | 23.90 | 0.46% | 18,507 |
| Feb 2, 2026 | 23.90 | 23.92 | 23.78 | 23.79 | 23.79 | -0.21% | 372,142 |
| Jan 30, 2026 | 23.80 | 23.91 | 23.79 | 23.84 | 23.84 | 0.02% | 32,381 |
| Jan 29, 2026 | 23.90 | 24.10 | 22.38 | 23.84 | 23.83 | -0.19% | 29,970 |
| Jan 28, 2026 | 23.84 | 23.96 | 23.77 | 23.88 | 23.88 | 0.08% | 84,873 |
| Jan 27, 2026 | 23.82 | 23.86 | 23.76 | 23.86 | 23.86 | - | 19,255 |
| Jan 26, 2026 | 23.90 | 23.90 | 23.77 | 23.86 | 23.86 | 0.29% | 15,717 |
| Jan 23, 2026 | 23.82 | 23.94 | 23.77 | 23.79 | 23.79 | -0.21% | 21,125 |
| Jan 22, 2026 | 23.83 | 23.91 | 23.77 | 23.84 | 23.84 | -0.10% | 28,072 |
| Jan 21, 2026 | 23.90 | 23.93 | 23.81 | 23.87 | 23.86 | -0.23% | 42,231 |
| Jan 20, 2026 | 23.95 | 23.98 | 23.84 | 23.92 | 23.92 | 0.25% | 13,225 |
| Jan 16, 2026 | 23.77 | 23.86 | 23.77 | 23.86 | 23.86 | - | 13,461 |
| Jan 15, 2026 | 23.84 | 23.88 | 23.79 | 23.86 | 23.86 | 0.15% | 25,556 |
| Jan 14, 2026 | 23.85 | 23.88 | 23.79 | 23.83 | 23.82 | 0.08% | 24,517 |
| Jan 13, 2026 | 23.82 | 23.86 | 23.77 | 23.81 | 23.81 | -0.19% | 17,088 |
| Jan 12, 2026 | 23.77 | 23.85 | 23.76 | 23.85 | 23.85 | 0.34% | 12,836 |
| Jan 9, 2026 | 23.88 | 23.88 | 23.76 | 23.77 | 23.77 | -0.04% | 14,125 |
| Jan 8, 2026 | 23.86 | 23.86 | 23.77 | 23.78 | 23.78 | 0.04% | 21,848 |
| Jan 7, 2026 | 23.81 | 23.85 | 23.76 | 23.77 | 23.77 | -0.34% | 24,939 |
| Jan 6, 2026 | 23.85 | 23.85 | 23.76 | 23.85 | 23.85 | 0.34% | 28,785 |
| Jan 5, 2026 | 23.88 | 23.89 | 23.77 | 23.77 | 23.77 | -0.50% | 14,014 |
| Jan 2, 2026 | 23.93 | 23.93 | 23.78 | 23.89 | 23.89 | -0.33% | 86,567 |
| Dec 31, 2025 | 23.97 | 23.97 | 23.88 | 23.97 | 23.97 | 0.59% | 19,047 |
| Dec 30, 2025 | 21.45 | 23.88 | 19.75 | 23.83 | 23.83 | - | 36,483 |
| Dec 29, 2025 | 23.83 | 23.88 | 23.77 | 23.83 | 23.83 | 0.08% | 12,481 |
| Dec 26, 2025 | 23.87 | 24.62 | 23.77 | 23.81 | 23.81 | 0.08% | 66,254 |
| Dec 24, 2025 | 23.82 | 23.82 | 23.77 | 23.79 | 23.79 | -3.29% | 10,064 |
| Dec 23, 2025 | 24.66 | 24.66 | 24.54 | 24.60 | 23.82 | 0.20% | 31,780 |
| Dec 22, 2025 | 24.67 | 24.67 | 24.55 | 24.55 | 23.77 | -0.08% | 19,668 |