TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
23.77
-0.01 (-0.04%)
At close: Jan 9, 2026, 4:00 PM EST
23.77
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
QBER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.88 | 23.88 | 23.76 | 23.77 | 23.77 | -0.04% | 14,125 |
| Jan 8, 2026 | 23.78 | 23.81 | 23.78 | 23.78 | 23.78 | 0.04% | 265 |
| Jan 7, 2026 | 23.81 | 23.85 | 23.76 | 23.77 | 23.77 | -0.34% | 24,939 |
| Jan 6, 2026 | 23.85 | 23.85 | 23.76 | 23.85 | 23.85 | 0.34% | 28,785 |
| Jan 5, 2026 | 23.88 | 23.89 | 23.77 | 23.77 | 23.77 | -0.50% | 14,014 |
| Jan 2, 2026 | 23.93 | 23.93 | 23.78 | 23.89 | 23.89 | -0.33% | 86,567 |
| Dec 31, 2025 | 23.97 | 23.97 | 23.88 | 23.97 | 23.97 | 0.59% | 19,047 |
| Dec 30, 2025 | 21.45 | 23.88 | 19.75 | 23.83 | 23.83 | - | 36,483 |
| Dec 29, 2025 | 23.83 | 23.88 | 23.77 | 23.83 | 23.83 | 0.08% | 12,481 |
| Dec 26, 2025 | 23.87 | 24.62 | 23.77 | 23.81 | 23.81 | 0.08% | 66,254 |
| Dec 24, 2025 | 23.82 | 23.82 | 23.77 | 23.79 | 23.79 | -3.29% | 10,064 |
| Dec 23, 2025 | 24.66 | 24.66 | 24.54 | 24.60 | 23.82 | 0.20% | 31,780 |
| Dec 22, 2025 | 24.67 | 24.67 | 24.55 | 24.55 | 23.77 | -0.08% | 19,668 |
| Dec 19, 2025 | 24.57 | 24.68 | 24.57 | 24.57 | 23.79 | -0.08% | 50,611 |
| Dec 18, 2025 | 24.57 | 24.68 | 24.57 | 24.59 | 23.81 | -0.45% | 19,542 |
| Dec 17, 2025 | 24.60 | 24.70 | 24.59 | 24.70 | 23.91 | 0.41% | 22,772 |
| Dec 16, 2025 | 24.59 | 24.88 | 24.55 | 24.60 | 23.82 | 0.08% | 17,697 |
| Dec 15, 2025 | 24.67 | 24.69 | 24.58 | 24.58 | 23.80 | - | 17,881 |
| Dec 12, 2025 | 24.62 | 24.68 | 24.58 | 24.58 | 23.80 | 0.04% | 18,876 |
| Dec 11, 2025 | 24.55 | 24.67 | 24.55 | 24.57 | 23.79 | -0.04% | 21,107 |
| Dec 10, 2025 | 24.65 | 24.68 | 24.56 | 24.58 | 23.80 | - | 20,921 |
| Dec 9, 2025 | 24.63 | 24.63 | 24.57 | 24.58 | 23.80 | -0.18% | 15,600 |
| Dec 8, 2025 | 24.58 | 24.68 | 24.57 | 24.63 | 23.84 | 0.04% | 14,287 |
| Dec 5, 2025 | 24.68 | 24.68 | 24.56 | 24.62 | 23.83 | 0.10% | 16,115 |
| Dec 4, 2025 | 24.57 | 24.68 | 24.57 | 24.59 | 23.81 | -0.09% | 15,308 |
| Dec 3, 2025 | 24.61 | 24.68 | 24.58 | 24.61 | 23.83 | -0.24% | 23,050 |
| Dec 2, 2025 | 24.63 | 24.67 | 24.57 | 24.67 | 23.89 | - | 20,469 |
| Dec 1, 2025 | 24.58 | 24.68 | 24.43 | 24.67 | 23.89 | 0.09% | 178,084 |
| Nov 28, 2025 | 24.57 | 24.67 | 24.57 | 24.65 | 23.86 | 0.11% | 11,884 |
| Nov 26, 2025 | 24.65 | 24.69 | 24.56 | 24.62 | 23.84 | -0.08% | 21,178 |
| Nov 25, 2025 | 24.73 | 24.73 | 24.58 | 24.64 | 23.86 | 0.12% | 18,618 |
| Nov 24, 2025 | 24.79 | 24.79 | 24.61 | 24.61 | 23.83 | -0.45% | 19,199 |
| Nov 21, 2025 | 24.69 | 24.84 | 24.68 | 24.72 | 23.94 | -0.23% | 1,074,623 |
| Nov 20, 2025 | 24.69 | 24.83 | 24.69 | 24.78 | 23.99 | 0.45% | 26,666 |
| Nov 19, 2025 | 24.73 | 24.79 | 24.66 | 24.67 | 23.89 | -0.04% | 26,693 |
| Nov 18, 2025 | 24.66 | 24.81 | 24.66 | 24.68 | 23.90 | -0.19% | 463,870 |
| Nov 17, 2025 | 24.70 | 24.78 | 24.63 | 24.73 | 23.94 | 0.15% | 23,969 |
| Nov 14, 2025 | 24.71 | 24.79 | 24.65 | 24.69 | 23.90 | 0.24% | 19,285 |
| Nov 13, 2025 | 24.33 | 24.73 | 24.33 | 24.63 | 23.85 | 0.16% | 26,108 |
| Nov 12, 2025 | 24.40 | 24.71 | 24.40 | 24.59 | 23.81 | -0.49% | 21,712 |
| Nov 11, 2025 | 24.66 | 24.72 | 24.60 | 24.71 | 23.92 | 0.45% | 18,354 |
| Nov 10, 2025 | 24.56 | 24.74 | 24.56 | 24.60 | 23.82 | -0.36% | 31,293 |
| Nov 7, 2025 | 24.74 | 24.79 | 24.63 | 24.69 | 23.90 | 0.08% | 22,672 |
| Nov 6, 2025 | 24.61 | 24.74 | 24.61 | 24.67 | 23.89 | - | 31,067 |
| Nov 5, 2025 | 24.69 | 24.74 | 24.59 | 24.67 | 23.89 | 0.16% | 35,282 |
| Nov 4, 2025 | 24.60 | 24.69 | 24.57 | 24.63 | 23.85 | 0.37% | 27,181 |
| Nov 3, 2025 | 24.65 | 24.70 | 24.39 | 24.54 | 23.76 | -0.25% | 345,780 |
| Oct 31, 2025 | 24.64 | 24.67 | 24.59 | 24.60 | 23.82 | -0.40% | 16,076 |
| Oct 30, 2025 | 24.74 | 24.74 | 24.59 | 24.70 | 23.91 | 0.45% | 22,093 |
| Oct 29, 2025 | 24.56 | 24.68 | 24.56 | 24.59 | 23.81 | -0.24% | 21,350 |