TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
24.68
0.00 (0.00%)
Sep 17, 2025, 4:00 PM EDT - Market open
QBER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.69 | 24.76 | 24.58 | 24.68 | 24.68 | -0.02% | 17,812 |
| Sep 16, 2025 | 24.63 | 24.74 | 24.63 | 24.69 | 24.69 | 0.01% | 19,362 |
| Sep 15, 2025 | 24.67 | 24.74 | 24.63 | 24.68 | 24.68 | -0.01% | 16,983 |
| Sep 12, 2025 | 24.71 | 24.74 | 24.63 | 24.69 | 24.69 | 0.26% | 20,227 |
| Sep 11, 2025 | 24.62 | 24.73 | 24.61 | 24.62 | 24.62 | -0.26% | 27,560 |
| Sep 10, 2025 | 24.64 | 24.74 | 24.63 | 24.69 | 24.69 | 0.22% | 15,946 |
| Sep 9, 2025 | 24.64 | 24.75 | 24.63 | 24.63 | 24.63 | -0.12% | 16,923 |
| Sep 8, 2025 | 24.65 | 24.75 | 24.60 | 24.66 | 24.66 | -0.14% | 14,567 |
| Sep 5, 2025 | 24.66 | 24.76 | 24.65 | 24.70 | 24.70 | 0.06% | 29,611 |
| Sep 4, 2025 | 24.66 | 24.75 | 24.64 | 24.68 | 24.68 | -0.14% | 26,667 |
| Sep 3, 2025 | 24.66 | 24.77 | 24.66 | 24.72 | 24.72 | -0.26% | 27,150 |
| Sep 2, 2025 | 24.81 | 24.99 | 24.70 | 24.78 | 24.78 | 0.53% | 446,626 |
| Aug 29, 2025 | 24.60 | 24.76 | 24.60 | 24.65 | 24.65 | 0.16% | 24,920 |
| Aug 28, 2025 | 24.68 | 24.73 | 24.61 | 24.61 | 24.61 | -0.49% | 20,811 |
| Aug 27, 2025 | 24.64 | 24.74 | 24.62 | 24.73 | 24.73 | -0.04% | 29,663 |
| Aug 26, 2025 | 24.71 | 24.74 | 24.63 | 24.74 | 24.74 | 0.04% | 20,952 |
| Aug 25, 2025 | 24.69 | 24.74 | 24.63 | 24.73 | 24.73 | 0.04% | 42,617 |
| Aug 22, 2025 | 24.63 | 24.76 | 24.60 | 24.72 | 24.72 | - | 17,316 |
| Aug 21, 2025 | 24.77 | 24.78 | 24.66 | 24.72 | 24.72 | 0.04% | 19,209 |
| Aug 20, 2025 | 24.75 | 24.79 | 24.66 | 24.71 | 24.71 | 0.02% | 20,603 |
| Aug 19, 2025 | 24.74 | 24.76 | 24.64 | 24.70 | 24.70 | 0.30% | 24,441 |
| Aug 18, 2025 | 24.61 | 24.74 | 24.61 | 24.63 | 24.63 | -0.22% | 15,248 |
| Aug 15, 2025 | 24.70 | 24.74 | 24.63 | 24.69 | 24.69 | 0.04% | 16,069 |
| Aug 14, 2025 | 24.66 | 24.74 | 24.63 | 24.68 | 24.68 | - | 22,344 |
| Aug 13, 2025 | 24.63 | 24.74 | 24.62 | 24.68 | 24.68 | 0.18% | 17,583 |
| Aug 12, 2025 | 24.64 | 24.74 | 24.63 | 24.63 | 24.63 | -0.53% | 22,495 |
| Aug 11, 2025 | 24.75 | 24.76 | 24.65 | 24.76 | 24.76 | 0.26% | 23,418 |
| Aug 8, 2025 | 24.70 | 24.80 | 24.64 | 24.70 | 24.70 | -0.26% | 31,803 |
| Aug 7, 2025 | 24.72 | 24.77 | 24.66 | 24.76 | 24.76 | - | 14,901 |
| Aug 6, 2025 | 24.72 | 24.76 | 24.66 | 24.76 | 24.76 | -0.04% | 16,698 |
| Aug 5, 2025 | 24.69 | 24.77 | 24.66 | 24.77 | 24.77 | 0.32% | 13,701 |
| Aug 4, 2025 | 24.81 | 24.82 | 24.66 | 24.69 | 24.69 | -0.48% | 42,592 |
| Aug 1, 2025 | 24.82 | 24.83 | 24.70 | 24.81 | 24.81 | 0.49% | 103,562 |
| Jul 31, 2025 | 24.66 | 24.73 | 24.42 | 24.69 | 24.69 | -0.24% | 24,027 |
| Jul 30, 2025 | 24.70 | 24.75 | 24.63 | 24.75 | 24.75 | 0.32% | 18,889 |
| Jul 29, 2025 | 24.62 | 24.75 | 24.62 | 24.67 | 24.67 | -0.28% | 16,013 |
| Jul 28, 2025 | 24.44 | 24.74 | 24.41 | 24.74 | 24.74 | 0.04% | 29,116 |
| Jul 25, 2025 | 24.71 | 24.74 | 24.62 | 24.73 | 24.73 | - | 18,894 |
| Jul 24, 2025 | 24.74 | 24.74 | 24.61 | 24.73 | 24.73 | - | 26,229 |
| Jul 23, 2025 | 24.73 | 24.77 | 24.62 | 24.73 | 24.73 | -0.12% | 25,195 |
| Jul 22, 2025 | 24.73 | 24.95 | 24.67 | 24.76 | 24.76 | 0.04% | 25,560 |
| Jul 21, 2025 | 24.71 | 24.75 | 24.65 | 24.75 | 24.75 | -0.16% | 16,870 |
| Jul 18, 2025 | 24.67 | 25.00 | 24.61 | 24.79 | 24.79 | 0.20% | 22,904 |
| Jul 17, 2025 | 24.74 | 24.74 | 24.65 | 24.74 | 24.74 | -0.04% | 26,372 |
| Jul 16, 2025 | 24.65 | 24.75 | 24.65 | 24.75 | 24.75 | 0.04% | 32,879 |
| Jul 15, 2025 | 24.70 | 24.76 | 24.65 | 24.74 | 24.74 | 0.20% | 24,730 |
| Jul 14, 2025 | 24.76 | 24.76 | 24.64 | 24.69 | 24.69 | 0.11% | 2,264,565 |
| Jul 11, 2025 | 24.94 | 24.94 | 24.44 | 24.66 | 24.66 | -0.15% | 28,047 |
| Jul 10, 2025 | 24.71 | 24.80 | 24.63 | 24.70 | 24.70 | 0.08% | 9,749 |
| Jul 9, 2025 | 24.71 | 24.73 | 24.64 | 24.68 | 24.68 | -0.02% | 12,647 |