TrueShares Quarterly Bear Hedge ETF (QBER)
 BATS: QBER · Real-Time Price · USD
 24.60
 -0.10 (-0.40%)
  At close: Oct 31, 2025, 4:00 PM EDT
24.60
 0.00 (0.00%)
  After-hours: Oct 31, 2025, 6:30 PM EDT
QBER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 24.74 | 24.74 | 24.59 | 24.70 | 24.70 | 0.45% | 22,093 | 
| Oct 29, 2025 | 24.56 | 24.68 | 24.56 | 24.59 | 24.59 | -0.24% | 21,350 | 
| Oct 28, 2025 | 24.60 | 24.67 | 24.59 | 24.65 | 24.65 | -0.04% | 25,287 | 
| Oct 27, 2025 | 24.63 | 24.67 | 24.59 | 24.66 | 24.66 | 0.05% | 17,140 | 
| Oct 24, 2025 | 24.65 | 24.69 | 24.60 | 24.65 | 24.65 | -0.01% | 19,241 | 
| Oct 23, 2025 | 24.68 | 24.72 | 24.63 | 24.65 | 24.65 | -0.12% | 21,380 | 
| Oct 22, 2025 | 24.71 | 24.74 | 24.64 | 24.68 | 24.68 | 0.08% | 24,991 | 
| Oct 21, 2025 | 24.65 | 24.70 | 24.62 | 24.66 | 24.66 | -0.04% | 24,758 | 
| Oct 20, 2025 | 24.62 | 24.71 | 24.62 | 24.67 | 24.67 | -0.04% | 15,753 | 
| Oct 17, 2025 | 24.76 | 24.78 | 24.68 | 24.68 | 24.68 | -0.20% | 25,336 | 
| Oct 16, 2025 | 24.72 | 24.75 | 24.67 | 24.73 | 24.73 | 0.08% | 24,728 | 
| Oct 15, 2025 | 24.70 | 24.76 | 24.65 | 24.71 | 24.71 | -0.08% | 18,199 | 
| Oct 14, 2025 | 24.76 | 24.76 | 24.67 | 24.73 | 24.73 | 0.08% | 33,523 | 
| Oct 13, 2025 | 24.73 | 24.77 | 24.66 | 24.71 | 24.71 | - | 27,928 | 
| Oct 10, 2025 | 24.67 | 24.89 | 24.66 | 24.71 | 24.71 | 0.15% | 19,426 | 
| Oct 9, 2025 | 24.63 | 24.72 | 24.63 | 24.67 | 24.67 | 0.05% | 17,834 | 
| Oct 8, 2025 | 24.63 | 24.71 | 24.62 | 24.66 | 24.66 | 0.08% | 21,712 | 
| Oct 7, 2025 | 24.58 | 24.72 | 24.58 | 24.64 | 24.64 | 0.08% | 24,099 | 
| Oct 6, 2025 | 24.63 | 24.71 | 24.62 | 24.62 | 24.62 | -0.22% | 22,689 | 
| Oct 3, 2025 | 24.71 | 24.72 | 24.63 | 24.68 | 24.68 | 0.18% | 25,110 | 
| Oct 2, 2025 | 24.63 | 24.72 | 24.63 | 24.63 | 24.63 | -0.06% | 26,575 | 
| Oct 1, 2025 | 24.59 | 24.74 | 24.55 | 24.65 | 24.65 | 0.02% | 46,212 | 
| Sep 30, 2025 | 24.65 | 24.74 | 24.64 | 24.64 | 24.64 | -0.36% | 21,018 | 
| Sep 29, 2025 | 24.69 | 24.74 | 24.63 | 24.73 | 24.73 | 0.14% | 12,865 | 
| Sep 26, 2025 | 24.71 | 24.76 | 24.64 | 24.70 | 24.70 | -0.06% | 17,054 | 
| Sep 25, 2025 | 24.66 | 24.76 | 24.65 | 24.71 | 24.71 | 0.05% | 18,462 | 
| Sep 24, 2025 | 24.75 | 24.76 | 24.64 | 24.70 | 24.70 | 0.19% | 16,433 | 
| Sep 23, 2025 | 24.57 | 24.75 | 24.57 | 24.65 | 24.65 | 0.04% | 18,640 | 
| Sep 22, 2025 | 24.58 | 24.74 | 24.58 | 24.64 | 24.64 | -0.18% | 14,737 | 
| Sep 19, 2025 | 24.69 | 24.74 | 24.63 | 24.69 | 24.69 | - | 19,147 | 
| Sep 18, 2025 | 24.72 | 24.73 | 24.50 | 24.69 | 24.69 | 0.02% | 26,146 | 
| 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 |