TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
24.65
-0.14 (-0.56%)
Apr 1, 2025, 4:00 PM EST - Market closed

QBER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202524.6924.7824.5624.6524.65-0.56%32,470
Mar 31, 202524.8424.8424.7124.7924.790.16%23,898
Mar 28, 202524.7524.8124.6524.7524.750.34%21,686
Mar 27, 202524.6224.7224.5924.6724.670.02%14,833
Mar 26, 202524.6524.7324.5924.6624.660.12%24,337
Mar 25, 202524.6624.7024.5724.6324.63-0.09%15,991
Mar 24, 202524.9625.0024.4024.6524.65-0.13%12,684
Mar 21, 202524.6924.8024.6524.6924.69-0.17%16,026
Mar 20, 202524.7224.7824.6424.7324.73-0.04%13,438
Mar 19, 202524.7324.8524.7024.7424.74-0.39%16,263
Mar 18, 202524.8524.9124.7724.8324.830.29%14,207
Mar 17, 202524.8024.8724.7024.7624.76-0.29%13,961
Mar 14, 202525.0525.0524.7924.8324.83-1.15%17,932
Mar 13, 202524.9525.1224.9025.1225.120.92%17,352
Mar 12, 202524.8225.0024.8224.8924.89-0.56%20,018
Mar 11, 202524.9925.0824.8725.0325.030.28%23,661
Mar 10, 202524.7925.0924.7924.9624.960.53%51,930
Mar 7, 202524.8224.9424.7524.8324.830.20%94,410
Mar 6, 202524.7224.8824.7224.7824.78-0.04%33,946
Mar 5, 202524.7624.8824.6924.7924.79-0.04%22,313
Mar 4, 202524.8424.8624.7124.8024.800.45%91,049
Mar 3, 202524.7524.7724.6424.6924.69-37,290
Feb 28, 202524.7224.7924.6524.6924.690.08%16,551
Feb 27, 202524.6824.7724.6224.6724.67-0.06%10,376
Feb 26, 202524.6224.7424.6224.6924.690.01%60,043
Feb 25, 202524.6524.7924.6224.6824.68-0.02%11,788
Feb 24, 202524.6324.7624.6224.6924.69-0.03%7,777
Feb 21, 202524.5524.7424.5524.7024.700.14%27,567
Feb 20, 202524.6524.7324.5624.6624.660.04%11,377
Feb 19, 202524.6224.7324.5824.6524.650.02%15,354
Feb 18, 202524.6324.7224.5724.6524.65-0.02%20,335
Feb 14, 202524.7124.7324.5724.6524.65-14,440
Feb 13, 202524.4924.7224.4924.6524.65-0.04%9,454
Feb 12, 202524.6424.7424.5924.6624.66-0.02%22,714
Feb 11, 202524.7424.7424.5824.6724.670.04%9,284
Feb 10, 202524.3624.7124.3624.6524.65-0.04%14,442
Feb 7, 202524.5624.7524.5624.6724.67-0.30%15,112
Feb 6, 202524.7124.7424.5724.7424.740.29%19,671
Feb 5, 202524.6624.7524.5924.6724.670.04%10,089
Feb 4, 202524.6724.7524.5924.6624.66-0.32%65,967
Feb 3, 202524.8024.8024.6024.7424.740.32%21,205
Jan 31, 202524.5824.7024.5624.6624.660.10%19,327
Jan 30, 202524.6324.7024.5724.6424.64-0.04%17,508
Jan 29, 202524.5824.7324.5624.6524.650.26%9,237
Jan 28, 202524.5924.7224.5824.5824.58-0.36%7,396
Jan 27, 202524.5724.7324.5524.6724.670.14%10,170
Jan 24, 202524.6624.7124.5524.6424.640.02%10,327
Jan 23, 202524.6324.6824.5524.6324.63-0.24%25,857
Jan 22, 202524.5524.7124.5524.6924.690.22%17,963
Jan 21, 202524.7324.7324.5624.6424.64-0.10%19,236