Skip to main content
logo
TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
24.60
-0.10 (-0.40%)
At close: Oct 31, 2025, 4:00 PM EDT
24.60
0.00 (0.00%)
After-hours: Oct 31, 2025, 6:30 PM EDT

QBER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202524.7424.7424.5924.7024.700.45%22,093
Oct 29, 202524.5624.6824.5624.5924.59-0.24%21,350
Oct 28, 202524.6024.6724.5924.6524.65-0.04%25,287
Oct 27, 202524.6324.6724.5924.6624.660.05%17,140
Oct 24, 202524.6524.6924.6024.6524.65-0.01%19,241
Oct 23, 202524.6824.7224.6324.6524.65-0.12%21,380
Oct 22, 202524.7124.7424.6424.6824.680.08%24,991
Oct 21, 202524.6524.7024.6224.6624.66-0.04%24,758
Oct 20, 202524.6224.7124.6224.6724.67-0.04%15,753
Oct 17, 202524.7624.7824.6824.6824.68-0.20%25,336
Oct 16, 202524.7224.7524.6724.7324.730.08%24,728
Oct 15, 202524.7024.7624.6524.7124.71-0.08%18,199
Oct 14, 202524.7624.7624.6724.7324.730.08%33,523
Oct 13, 202524.7324.7724.6624.7124.71-27,928
Oct 10, 202524.6724.8924.6624.7124.710.15%19,426
Oct 9, 202524.6324.7224.6324.6724.670.05%17,834
Oct 8, 202524.6324.7124.6224.6624.660.08%21,712
Oct 7, 202524.5824.7224.5824.6424.640.08%24,099
Oct 6, 202524.6324.7124.6224.6224.62-0.22%22,689
Oct 3, 202524.7124.7224.6324.6824.680.18%25,110
Oct 2, 202524.6324.7224.6324.6324.63-0.06%26,575
Oct 1, 202524.5924.7424.5524.6524.650.02%46,212
Sep 30, 202524.6524.7424.6424.6424.64-0.36%21,018
Sep 29, 202524.6924.7424.6324.7324.730.14%12,865
Sep 26, 202524.7124.7624.6424.7024.70-0.06%17,054
Sep 25, 202524.6624.7624.6524.7124.710.05%18,462
Sep 24, 202524.7524.7624.6424.7024.700.19%16,433
Sep 23, 202524.5724.7524.5724.6524.650.04%18,640
Sep 22, 202524.5824.7424.5824.6424.64-0.18%14,737
Sep 19, 202524.6924.7424.6324.6924.69-19,147
Sep 18, 202524.7224.7324.5024.6924.690.02%26,146
Sep 17, 202524.6924.7624.5824.6824.68-0.02%17,812
Sep 16, 202524.6324.7424.6324.6924.690.01%19,362
Sep 15, 202524.6724.7424.6324.6824.68-0.01%16,983
Sep 12, 202524.7124.7424.6324.6924.690.26%20,227
Sep 11, 202524.6224.7324.6124.6224.62-0.26%27,560
Sep 10, 202524.6424.7424.6324.6924.690.22%15,946
Sep 9, 202524.6424.7524.6324.6324.63-0.12%16,923
Sep 8, 202524.6524.7524.6024.6624.66-0.14%14,567
Sep 5, 202524.6624.7624.6524.7024.700.06%29,611
Sep 4, 202524.6624.7524.6424.6824.68-0.14%26,667
Sep 3, 202524.6624.7724.6624.7224.72-0.26%27,150
Sep 2, 202524.8124.9924.7024.7824.780.53%446,626
Aug 29, 202524.6024.7624.6024.6524.650.16%24,920
Aug 28, 202524.6824.7324.6124.6124.61-0.49%20,811
Aug 27, 202524.6424.7424.6224.7324.73-0.04%29,663
Aug 26, 202524.7124.7424.6324.7424.740.04%20,952
Aug 25, 202524.6924.7424.6324.7324.730.04%42,617
Aug 22, 202524.6324.7624.6024.7224.72-17,316
Aug 21, 202524.7724.7824.6624.7224.720.04%19,209