Skip to main content
logo
TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
23.83
-0.05 (-0.19%)
Jan 29, 2026, 4:00 PM EST - Market closed

QBER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%4,376
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
Jan 20, 202623.9523.9823.8423.9223.920.25%13,225
Jan 16, 202623.7723.8623.7723.8623.86-13,461
Jan 15, 202623.8423.8823.7923.8623.860.15%25,556
Jan 14, 202623.8523.8823.7923.8323.820.08%24,517
Jan 13, 202623.8223.8623.7723.8123.81-0.19%17,088
Jan 12, 202623.7723.8523.7623.8523.850.34%12,836
Jan 9, 202623.8823.8823.7623.7723.77-0.04%14,125
Jan 8, 202623.8623.8623.7723.7823.780.04%21,848
Jan 7, 202623.8123.8523.7623.7723.77-0.34%24,939
Jan 6, 202623.8523.8523.7623.8523.850.34%28,785
Jan 5, 202623.8823.8923.7723.7723.77-0.50%14,014
Jan 2, 202623.9323.9323.7823.8923.89-0.33%86,567
Dec 31, 202523.9723.9723.8823.9723.970.59%19,047
Dec 30, 202521.4523.8819.7523.8323.83-36,483
Dec 29, 202523.8323.8823.7723.8323.830.08%12,481
Dec 26, 202523.8724.6223.7723.8123.810.08%66,254
Dec 24, 202523.8223.8223.7723.7923.79-3.29%10,064
Dec 23, 202524.6624.6624.5424.6023.820.20%31,780
Dec 22, 202524.6724.6724.5524.5523.77-0.08%19,668
Dec 19, 202524.5724.6824.5724.5723.79-0.08%50,611
Dec 18, 202524.5724.6824.5724.5923.81-0.45%19,542
Dec 17, 202524.6024.7024.5924.7023.910.41%22,772
Dec 16, 202524.5924.8824.5524.6023.820.08%17,697
Dec 15, 202524.6724.6924.5824.5823.80-17,881
Dec 12, 202524.6224.6824.5824.5823.800.04%18,876
Dec 11, 202524.5524.6724.5524.5723.79-0.04%21,107
Dec 10, 202524.6524.6824.5624.5823.80-20,921
Dec 9, 202524.6324.6324.5724.5823.80-0.18%15,600
Dec 8, 202524.5824.6824.5724.6323.840.04%14,287
Dec 5, 202524.6824.6824.5624.6223.830.10%16,115
Dec 4, 202524.5724.6824.5724.5923.81-0.09%15,308
Dec 3, 202524.6124.6824.5824.6123.83-0.24%23,050
Dec 2, 202524.6324.6724.5724.6723.89-20,469
Dec 1, 202524.5824.6824.4324.6723.890.09%178,084
Nov 28, 202524.5724.6724.5724.6523.860.11%11,884
Nov 26, 202524.6524.6924.5624.6223.84-0.08%21,178
Nov 25, 202524.7324.7324.5824.6423.860.12%18,618
Nov 24, 202524.7924.7924.6124.6123.83-0.45%19,199
Nov 21, 202524.6924.8424.6824.7223.94-0.23%1,074,623
Nov 20, 202524.6924.8324.6924.7823.990.45%26,666
Nov 19, 202524.7324.7924.6624.6723.89-0.04%26,693
Nov 18, 202524.6624.8124.6624.6823.90-0.19%463,870
Nov 17, 202524.7024.7824.6324.7323.940.15%23,969