TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
24.89
-0.19 (-0.76%)
Apr 24, 2025, 4:00 PM EDT - Market closed
QBER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 24.95 | 25.05 | 24.85 | 24.93 | 24.93 | -0.60% | 24,000 |
| Apr 23, 2025 | 24.84 | 25.10 | 24.83 | 25.08 | 25.08 | 0.01% | 49,440 |
| Apr 22, 2025 | 25.15 | 25.23 | 24.98 | 25.08 | 25.08 | -0.43% | 18,385 |
| Apr 21, 2025 | 25.24 | 25.26 | 25.06 | 25.19 | 25.19 | 0.54% | 16,633 |
| Apr 17, 2025 | 24.97 | 25.12 | 24.95 | 25.05 | 25.05 | -0.09% | 13,437 |
| Apr 16, 2025 | 25.00 | 25.18 | 24.90 | 25.07 | 25.07 | 0.69% | 22,089 |
| Apr 15, 2025 | 24.85 | 24.98 | 24.82 | 24.90 | 24.90 | 0.07% | 11,196 |
| Apr 14, 2025 | 24.85 | 24.99 | 24.83 | 24.88 | 24.88 | -0.26% | 15,114 |
| Apr 11, 2025 | 24.95 | 25.41 | 24.91 | 24.95 | 24.95 | -0.85% | 21,765 |
| Apr 10, 2025 | 24.92 | 25.36 | 24.92 | 25.16 | 25.16 | 1.06% | 49,357 |
| Apr 9, 2025 | 25.58 | 25.64 | 24.79 | 24.90 | 24.90 | -2.80% | 12,513 |
| Apr 8, 2025 | 23.00 | 25.64 | 21.00 | 25.62 | 25.62 | 0.27% | 53,905 |
| Apr 7, 2025 | 25.70 | 25.71 | 25.31 | 25.55 | 25.55 | 0.45% | 36,208 |
| Apr 4, 2025 | 24.97 | 25.48 | 24.97 | 25.44 | 25.44 | 2.00% | 33,908 |
| Apr 3, 2025 | 24.87 | 24.97 | 24.78 | 24.94 | 24.94 | 0.99% | 28,981 |
| Apr 2, 2025 | 24.79 | 24.79 | 24.62 | 24.69 | 24.69 | 0.17% | 16,109 |
| Apr 1, 2025 | 24.69 | 24.78 | 24.56 | 24.65 | 24.65 | -0.56% | 32,470 |
| Mar 31, 2025 | 24.84 | 24.84 | 24.71 | 24.79 | 24.79 | 0.16% | 23,898 |
| Mar 28, 2025 | 24.75 | 24.81 | 24.65 | 24.75 | 24.75 | 0.34% | 21,686 |
| Mar 27, 2025 | 24.62 | 24.72 | 24.59 | 24.67 | 24.67 | 0.02% | 14,833 |
| Mar 26, 2025 | 24.65 | 24.73 | 24.59 | 24.66 | 24.66 | 0.12% | 24,337 |
| Mar 25, 2025 | 24.66 | 24.70 | 24.57 | 24.63 | 24.63 | -0.09% | 15,991 |
| Mar 24, 2025 | 24.96 | 25.00 | 24.40 | 24.65 | 24.65 | -0.13% | 12,684 |
| Mar 21, 2025 | 24.69 | 24.80 | 24.65 | 24.69 | 24.69 | -0.17% | 16,026 |
| Mar 20, 2025 | 24.72 | 24.78 | 24.64 | 24.73 | 24.73 | -0.04% | 13,438 |
| Mar 19, 2025 | 24.73 | 24.85 | 24.70 | 24.74 | 24.74 | -0.39% | 16,263 |
| Mar 18, 2025 | 24.85 | 24.91 | 24.77 | 24.83 | 24.83 | 0.29% | 14,207 |
| Mar 17, 2025 | 24.80 | 24.87 | 24.70 | 24.76 | 24.76 | -0.29% | 13,961 |
| Mar 14, 2025 | 25.05 | 25.05 | 24.79 | 24.83 | 24.83 | -1.15% | 17,932 |
| Mar 13, 2025 | 24.95 | 25.12 | 24.90 | 25.12 | 25.12 | 0.92% | 17,352 |
| Mar 12, 2025 | 24.82 | 25.00 | 24.82 | 24.89 | 24.89 | -0.56% | 20,018 |
| Mar 11, 2025 | 24.99 | 25.08 | 24.87 | 25.03 | 25.03 | 0.28% | 23,661 |
| Mar 10, 2025 | 24.79 | 25.09 | 24.79 | 24.96 | 24.96 | 0.53% | 51,930 |
| Mar 7, 2025 | 24.82 | 24.94 | 24.75 | 24.83 | 24.83 | 0.20% | 94,410 |
| Mar 6, 2025 | 24.72 | 24.88 | 24.72 | 24.78 | 24.78 | -0.04% | 33,946 |
| Mar 5, 2025 | 24.76 | 24.88 | 24.69 | 24.79 | 24.79 | -0.04% | 22,313 |
| Mar 4, 2025 | 24.84 | 24.86 | 24.71 | 24.80 | 24.80 | 0.45% | 91,049 |
| Mar 3, 2025 | 24.75 | 24.77 | 24.64 | 24.69 | 24.69 | - | 37,290 |
| Feb 28, 2025 | 24.72 | 24.79 | 24.65 | 24.69 | 24.69 | 0.08% | 16,551 |
| Feb 27, 2025 | 24.68 | 24.77 | 24.62 | 24.67 | 24.67 | -0.06% | 10,376 |
| Feb 26, 2025 | 24.62 | 24.74 | 24.62 | 24.69 | 24.69 | 0.01% | 60,043 |
| Feb 25, 2025 | 24.65 | 24.79 | 24.62 | 24.68 | 24.68 | -0.02% | 11,788 |
| Feb 24, 2025 | 24.63 | 24.76 | 24.62 | 24.69 | 24.69 | -0.03% | 7,777 |
| Feb 21, 2025 | 24.55 | 24.74 | 24.55 | 24.70 | 24.70 | 0.14% | 27,567 |
| Feb 20, 2025 | 24.65 | 24.73 | 24.56 | 24.66 | 24.66 | 0.04% | 11,377 |
| Feb 19, 2025 | 24.62 | 24.73 | 24.58 | 24.65 | 24.65 | 0.02% | 15,354 |
| Feb 18, 2025 | 24.63 | 24.72 | 24.57 | 24.65 | 24.65 | -0.02% | 20,335 |
| Feb 14, 2025 | 24.71 | 24.73 | 24.57 | 24.65 | 24.65 | - | 14,440 |
| Feb 13, 2025 | 24.49 | 24.72 | 24.49 | 24.65 | 24.65 | -0.04% | 9,454 |
| Feb 12, 2025 | 24.64 | 24.74 | 24.59 | 24.66 | 24.66 | -0.02% | 22,714 |