Skip to main content
TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
24.99
-0.04 (-0.16%)
Nov 22, 2024, 4:00 PM EST - Market closed

QBER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.9925.1124.9524.9924.99-0.16%12,020
Nov 21, 202425.1125.1124.9525.0325.030.32%9,724
Nov 20, 202424.9425.1224.9424.9524.95-0.30%14,254
Nov 19, 202425.1125.1324.9525.0225.020.06%15,555
Nov 18, 202425.0225.1024.9225.0125.01-0.06%11,852
Nov 15, 202425.1125.1124.9425.0325.030.14%24,902
Nov 14, 202425.0825.0824.9224.9924.99-0.04%14,023
Nov 13, 202425.0325.0924.9125.0025.00-53,613
Nov 12, 202424.9525.1024.8825.0025.000.10%9,232
Nov 11, 202424.9925.0924.8524.9824.98-0.14%11,108
Nov 8, 202425.0125.1024.9225.0125.010.28%19,449
Nov 7, 202424.4525.1024.4524.9424.94-0.68%11,230
Nov 6, 202425.1625.1624.8625.1125.11-0.20%12,099
Nov 5, 202425.1225.1624.9925.1625.160.04%18,237
Nov 4, 202425.1125.1925.0225.1525.150.16%26,863
Nov 1, 202425.0225.1225.0225.1125.11-0.28%616,958
Oct 31, 202425.1225.1825.0025.1825.180.62%25,731
Oct 30, 202425.0325.0624.9525.0325.03-0.14%14,788
Oct 29, 202424.7125.0624.7125.0625.060.20%8,254
Oct 28, 202425.0025.0824.9525.0125.01-0.32%11,100
Oct 25, 202425.0625.0924.9525.0925.090.34%8,830
Oct 24, 202424.9525.0724.9425.0125.01-0.22%13,861
Oct 23, 202424.9425.0724.9425.0625.060.08%17,836
Oct 22, 202424.9425.0524.9125.0425.040.26%16,411
Oct 21, 202425.0525.0524.9124.9824.980.04%6,373
Oct 18, 202424.9725.0424.9024.9724.97-0.29%8,373
Oct 17, 202425.0725.0724.9225.0425.040.21%8,134
Oct 16, 202424.8325.0524.8324.9924.990.04%9,715
Oct 15, 202425.0725.0724.9324.9824.98-0.18%5,508
Oct 14, 202424.4925.0524.4925.0225.020.06%8,079
Oct 11, 202425.3025.3024.9325.0125.01-0.04%11,543
Oct 10, 202425.0225.0924.9625.0225.020.02%6,076
Oct 9, 202425.0225.0824.9525.0125.01-0.12%41,317
Oct 8, 202425.0025.1025.0025.0425.04-0.24%15,587
Oct 7, 202425.0025.1525.0025.1025.100.24%8,306
Oct 4, 202425.0225.1225.0125.0425.04-0.15%10,653
Oct 3, 202425.1125.1425.0325.0825.08-0.06%20,166
Oct 2, 202425.3825.3825.0025.0925.090.14%11,876
Oct 1, 202425.0525.1925.0125.0625.060.17%7,721
Sep 30, 202424.7425.0824.7425.0125.01-0.23%14,923
Sep 27, 202425.0425.0724.9425.0725.070.28%21,808
Sep 26, 202424.9425.0724.9325.0025.000.20%11,372
Sep 25, 202425.0025.1924.9524.9524.95-0.16%12,895
Sep 24, 202425.0425.0424.9524.9924.99-0.79%13,255
Sep 23, 202425.0925.2424.8025.1925.190.52%15,166
Sep 20, 202425.1225.1224.9725.0625.060.32%18,026
Sep 19, 202424.8825.0624.8824.9824.98-0.16%12,497
Sep 18, 202425.0625.1524.9525.0225.020.20%12,607
Sep 17, 202424.9925.0624.9724.9724.97-0.32%11,735
Sep 16, 202425.0625.0624.9525.0525.05-15,608
Sep 13, 202424.9825.1124.9625.0525.050.08%15,780
Sep 12, 202424.9225.0724.9225.0325.030.16%20,543
Sep 11, 202425.1125.1324.9624.9924.99-0.32%16,084
Sep 10, 202425.0325.1425.0125.0725.07-0.12%12,895
Sep 9, 202425.1925.1924.9825.1025.10-0.12%13,040
Sep 6, 202425.1725.1925.0625.1325.130.16%6,958
Sep 5, 202424.9725.1124.9725.0925.090.40%9,071
Sep 4, 202424.9625.1124.9624.9924.99-0.25%19,141
Sep 3, 202425.0325.0624.9525.0525.050.39%1,066,678
Aug 30, 202425.0925.0924.8724.9624.96-0.05%10,206
Aug 29, 202425.0825.0824.8924.9724.97-0.04%7,493
Aug 28, 202425.0825.0824.9124.9824.980.10%21,889
Aug 27, 202425.0325.0424.8624.9624.96-0.26%20,684
Aug 26, 202425.0225.0524.9125.0225.020.22%17,735
Aug 23, 202425.1125.1124.9524.9624.96-0.20%11,104
Aug 22, 202424.9725.0624.9525.0125.010.09%8,233
Aug 21, 202425.0425.0524.9424.9924.990.02%13,383
Aug 20, 202425.0925.0924.9224.9924.990.10%153,575
Aug 19, 202425.1225.1224.9624.9624.96-0.14%6,217
Aug 16, 202425.0725.0724.9825.0025.00-0.02%7,502
Aug 15, 202425.0125.0624.9525.0025.00-0.42%7,470
Aug 14, 202425.1525.2025.1025.1125.11-0.27%8,568
Aug 13, 202425.2825.2925.1725.1725.17-0.79%4,559
Aug 12, 202425.3325.4225.2525.3825.38-0.07%17,737
Aug 9, 202425.4925.5425.3925.3925.39-0.65%15,833
Aug 8, 202425.7525.7525.4925.5625.56-1.70%9,512
Aug 7, 202425.5826.0025.4926.0026.000.70%11,124
Aug 6, 202425.7525.8725.5225.8225.82-2.02%12,121
Aug 5, 202426.2726.3825.9526.3526.353.01%8,163
Aug 2, 202425.6225.7325.5825.5825.581.51%7,149
Aug 1, 202425.1125.2525.1125.2025.200.58%7,881
Jul 31, 202425.0125.0925.0125.0525.05-0.41%9,586
Jul 30, 202425.1925.2425.1525.1525.150.10%13,239
Jul 29, 202425.1325.1425.0825.1325.13-0.06%5,200
Jul 26, 202425.2125.2125.0825.1525.15-0.39%5,203
Jul 25, 202425.2925.2925.1125.2525.250.12%6,766
Jul 24, 202425.1025.2125.0825.2125.210.82%3,739
Jul 23, 202424.9825.0124.9525.0125.010.08%7,846
Jul 22, 202425.0525.0524.9724.9924.99-0.38%4,265
Jul 19, 202425.1125.1225.0425.0925.090.25%5,258
Jul 18, 202424.9225.0524.9225.0225.020.24%4,863
Jul 17, 202424.9724.9824.9224.9624.960.28%4,249
Jul 16, 202424.9124.9224.8724.8924.89-0.07%4,127
Jul 15, 202424.9224.9424.9024.9124.91-7,628
Jul 12, 202424.9124.9224.8724.9124.91-0.06%14,942
Jul 11, 202424.9124.9424.8824.9324.930.12%4,309
Jul 10, 202424.9224.9324.8724.9024.90-0.18%6,010
Jul 9, 202424.9424.9524.8924.9424.940.04%7,389
Jul 8, 202424.9624.9624.9324.9324.93-0.02%4,224
Jul 5, 202424.9524.9724.9224.9424.94-6,238