Skip to main content
logo
TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
23.81
-0.01 (-0.04%)
At close: May 18, 2026, 4:00 PM EDT
23.81
0.00 (0.00%)
After-hours: May 18, 2026, 6:30 PM EDT

QBER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202623.7523.7823.7523.7623.76-0.23%201
May 15, 202623.7823.8423.7823.8223.82-0.04%104,116
May 14, 202623.7723.8423.7723.8323.830.11%22,537
May 13, 202623.8023.8423.7823.8023.800.13%9,043
May 12, 202623.7723.8323.7723.7723.77-6,525
May 11, 202623.7523.8223.7523.7723.77-0.04%5,706
May 8, 202623.8023.8123.7523.7823.78-0.13%12,346
May 7, 202623.9023.9023.7523.8123.810.08%12,600
May 6, 202623.7623.8523.7623.7923.79-0.29%11,499
May 5, 202623.8523.8623.7823.8623.860.13%8,677
May 4, 202623.7723.8823.7723.8323.83-20,952
May 1, 202623.8023.8523.7623.8323.830.21%49,044
Apr 30, 202623.7723.8223.7723.7823.78-0.08%61,811
Apr 29, 202623.8323.8323.7923.8023.80-0.08%7,592
Apr 28, 202623.7823.8323.7823.8223.820.04%6,794
Apr 27, 202623.7823.8323.7823.8123.810.04%5,041
Apr 24, 202623.8723.8823.7823.8023.80-0.08%6,790
Apr 23, 202623.8123.8323.7923.8223.820.04%10,371
Apr 22, 202623.8123.8323.7823.8123.81-0.17%6,466
Apr 21, 202623.8823.8823.8023.8523.850.17%7,797
Apr 20, 202623.8723.8723.7923.8123.810.04%4,565
Apr 17, 202623.8023.8223.7823.8023.800.13%10,128
Apr 16, 202623.8123.8323.7723.7723.77-0.25%6,478
Apr 15, 202623.7923.8323.7823.8323.830.08%10,044
Apr 14, 202623.9123.9123.7923.8123.810.04%4,581
Apr 13, 202623.8523.9223.8023.8023.80-0.29%7,867
Apr 10, 202623.9123.9123.8123.8723.87-0.13%13,422
Apr 9, 202623.9423.9423.8323.9023.90-0.17%14,382
Apr 8, 202623.8423.9723.8423.9423.94-0.40%11,282
Apr 7, 202623.9724.1023.9724.0424.040.23%9,031
Apr 6, 202623.9924.0123.9623.9823.98-0.21%12,847
Apr 2, 202624.1424.1423.9824.0324.030.17%12,976
Apr 1, 202624.1124.1123.9723.9923.99-0.59%157,634
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