Skip to main content
logo
TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
23.99
-0.14 (-0.59%)
At close: Apr 1, 2026, 4:00 PM EDT
23.99
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT

QBER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202624.1124.1123.9723.9923.99-0.59%54,478
Mar 31, 202624.2424.2524.0924.1324.13-0.40%10,531
Mar 30, 202624.1524.3124.1524.2324.23-0.29%1,421,763
Mar 27, 202624.1324.3224.1324.3024.300.41%19,024
Mar 26, 202624.1324.2024.0424.2024.200.83%18,596
Mar 25, 202624.0824.1124.0024.0024.00-0.17%6,780
Mar 24, 202624.0424.1224.0324.0424.04-0.04%31,354
Mar 23, 202623.9724.1023.9724.0524.05-0.29%1,276,476
Mar 20, 202623.9624.2023.9624.1224.120.58%26,398
Mar 19, 202623.9924.0923.9823.9823.980.08%31,853
Mar 18, 202623.9024.0123.9023.9623.96-0.08%28,196
Mar 17, 202623.8723.9823.8723.9823.980.33%17,897
Mar 16, 202623.9524.0123.9023.9023.90-0.64%1,034,652
Mar 13, 202623.9824.0823.9224.0524.050.31%116,666
Mar 12, 202623.9224.0323.9223.9823.980.08%13,627
Mar 11, 202623.9023.9723.8823.9623.960.17%13,920
Mar 10, 202623.8823.9723.8423.9223.920.04%110,333
Mar 9, 202624.0524.0923.9123.9123.91-0.58%1,177,372
Mar 6, 202624.0524.0523.9424.0524.050.67%19,058
Mar 5, 202623.8523.9723.8523.8923.890.08%29,688
Mar 4, 202623.8523.9323.8523.8723.87-0.27%31,894
Mar 3, 202623.9124.0023.9023.9423.940.31%23,110
Mar 2, 202623.8523.9223.8323.8623.86-0.04%60,717
Feb 27, 202623.8523.9223.8523.8723.87-0.08%35,354
Feb 26, 202623.9023.9223.8423.8923.890.08%20,620
Feb 25, 202623.8523.8923.8123.8723.87-32,322
Feb 24, 202623.8823.9123.8723.8723.87-0.29%23,657
Feb 23, 202623.8523.9423.8523.9423.940.38%463,903
Feb 20, 202623.8823.9523.8223.8523.85-0.21%67,116
Feb 19, 202623.9223.9323.8723.9023.900.25%34,325
Feb 18, 202623.8323.9123.8223.8423.84-0.27%16,600
Feb 17, 202623.8823.9323.8523.9123.91-0.10%19,456
Feb 13, 202623.9323.9423.8323.9323.93-35,867
Feb 12, 202623.8223.9423.7923.9323.930.50%35,938
Feb 11, 202623.8023.8923.8023.8123.81-0.29%32,351
Feb 10, 202623.8323.8823.7823.8823.880.08%24,356
Feb 9, 202623.8623.8623.8123.8623.86-0.08%184,096
Feb 6, 202623.8723.9123.8023.8823.88-0.33%13,756
Feb 5, 202624.0124.0123.8723.9623.960.17%14,126
Feb 4, 202624.0524.0523.8023.9223.920.08%22,059
Feb 3, 202623.7923.9123.7923.9023.900.46%18,507
Feb 2, 202623.9023.9223.7823.7923.79-0.21%372,142
Jan 30, 202623.8023.9123.7923.8423.840.02%32,381
Jan 29, 202623.9024.1022.3823.8423.83-0.19%29,970
Jan 28, 202623.8423.9623.7723.8823.880.08%84,873
Jan 27, 202623.8223.8623.7623.8623.86-19,255
Jan 26, 202623.9023.9023.7723.8623.860.29%15,717
Jan 23, 202623.8223.9423.7723.7923.79-0.21%21,125
Jan 22, 202623.8323.9123.7723.8423.84-0.10%28,072
Jan 21, 202623.9023.9323.8123.8723.86-0.23%42,231