TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
24.71
+0.04 (0.15%)
At close: Oct 10, 2025, 4:00 PM EDT
24.71
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:10 PM EDT
QBER Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 24.67 | 24.84 | 24.66 | 24.86 | - | 0.76% | 7,204 |
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 |
Aug 20, 2025 | 24.75 | 24.79 | 24.66 | 24.71 | 24.71 | 0.02% | 20,603 |
Aug 19, 2025 | 24.74 | 24.76 | 24.64 | 24.70 | 24.70 | 0.30% | 24,441 |
Aug 18, 2025 | 24.61 | 24.74 | 24.61 | 24.63 | 24.63 | -0.22% | 15,248 |
Aug 15, 2025 | 24.70 | 24.74 | 24.63 | 24.69 | 24.69 | 0.04% | 16,069 |
Aug 14, 2025 | 24.66 | 24.74 | 24.63 | 24.68 | 24.68 | - | 22,344 |
Aug 13, 2025 | 24.63 | 24.74 | 24.62 | 24.68 | 24.68 | 0.18% | 17,583 |
Aug 12, 2025 | 24.64 | 24.74 | 24.63 | 24.63 | 24.63 | -0.53% | 22,495 |
Aug 11, 2025 | 24.75 | 24.76 | 24.65 | 24.76 | 24.76 | 0.26% | 23,418 |
Aug 8, 2025 | 24.70 | 24.80 | 24.64 | 24.70 | 24.70 | -0.26% | 31,803 |
Aug 7, 2025 | 24.72 | 24.77 | 24.66 | 24.76 | 24.76 | - | 14,901 |
Aug 6, 2025 | 24.72 | 24.76 | 24.66 | 24.76 | 24.76 | -0.04% | 16,698 |
Aug 5, 2025 | 24.69 | 24.77 | 24.66 | 24.77 | 24.77 | 0.32% | 13,701 |
Aug 4, 2025 | 24.81 | 24.82 | 24.66 | 24.69 | 24.69 | -0.48% | 42,592 |
Aug 1, 2025 | 24.82 | 24.83 | 24.70 | 24.81 | 24.81 | 0.49% | 103,562 |