TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
23.81
0.00 (-0.02%)
Apr 23, 2026, 10:18 AM EDT - Market open
QBER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 23.81 | 23.83 | 23.78 | 23.81 | 23.81 | -0.17% | 6,466 |
| Apr 21, 2026 | 23.88 | 23.88 | 23.80 | 23.85 | 23.85 | 0.17% | 7,797 |
| Apr 20, 2026 | 23.87 | 23.87 | 23.79 | 23.81 | 23.81 | 0.04% | 4,565 |
| Apr 17, 2026 | 23.80 | 23.82 | 23.78 | 23.80 | 23.80 | 0.13% | 10,128 |
| Apr 16, 2026 | 23.81 | 23.83 | 23.77 | 23.77 | 23.77 | -0.25% | 6,478 |
| Apr 15, 2026 | 23.79 | 23.83 | 23.78 | 23.83 | 23.83 | 0.08% | 10,044 |
| Apr 14, 2026 | 23.91 | 23.91 | 23.79 | 23.81 | 23.81 | 0.04% | 4,581 |
| Apr 13, 2026 | 23.85 | 23.92 | 23.80 | 23.80 | 23.80 | -0.29% | 7,867 |
| Apr 10, 2026 | 23.91 | 23.91 | 23.81 | 23.87 | 23.87 | -0.13% | 13,422 |
| Apr 9, 2026 | 23.94 | 23.94 | 23.83 | 23.90 | 23.90 | -0.17% | 14,382 |
| Apr 8, 2026 | 23.84 | 23.97 | 23.84 | 23.94 | 23.94 | -0.40% | 11,282 |
| Apr 7, 2026 | 23.97 | 24.10 | 23.97 | 24.04 | 24.04 | 0.23% | 9,031 |
| Apr 6, 2026 | 23.99 | 24.01 | 23.96 | 23.98 | 23.98 | -0.21% | 12,847 |
| Apr 2, 2026 | 24.14 | 24.14 | 23.98 | 24.03 | 24.03 | 0.17% | 12,976 |
| Apr 1, 2026 | 24.11 | 24.11 | 23.97 | 23.99 | 23.99 | -0.59% | 157,634 |
| Mar 31, 2026 | 24.24 | 24.25 | 24.09 | 24.13 | 24.13 | -0.40% | 10,531 |
| Mar 30, 2026 | 24.15 | 24.31 | 24.15 | 24.23 | 24.23 | -0.29% | 1,421,763 |
| Mar 27, 2026 | 24.13 | 24.32 | 24.13 | 24.30 | 24.30 | 0.41% | 19,024 |
| Mar 26, 2026 | 24.13 | 24.20 | 24.04 | 24.20 | 24.20 | 0.83% | 18,596 |
| Mar 25, 2026 | 24.08 | 24.11 | 24.00 | 24.00 | 24.00 | -0.17% | 6,780 |
| Mar 24, 2026 | 24.04 | 24.12 | 24.03 | 24.04 | 24.04 | -0.04% | 31,354 |
| Mar 23, 2026 | 23.97 | 24.10 | 23.97 | 24.05 | 24.05 | -0.29% | 1,276,476 |
| Mar 20, 2026 | 23.96 | 24.20 | 23.96 | 24.12 | 24.12 | 0.58% | 26,398 |
| Mar 19, 2026 | 23.99 | 24.09 | 23.98 | 23.98 | 23.98 | 0.08% | 31,853 |
| Mar 18, 2026 | 23.90 | 24.01 | 23.90 | 23.96 | 23.96 | -0.08% | 28,196 |
| Mar 17, 2026 | 23.87 | 23.98 | 23.87 | 23.98 | 23.98 | 0.33% | 17,897 |
| Mar 16, 2026 | 23.95 | 24.01 | 23.90 | 23.90 | 23.90 | -0.64% | 1,034,652 |
| Mar 13, 2026 | 23.98 | 24.08 | 23.92 | 24.05 | 24.05 | 0.31% | 116,666 |
| Mar 12, 2026 | 23.92 | 24.03 | 23.92 | 23.98 | 23.98 | 0.08% | 13,627 |
| Mar 11, 2026 | 23.90 | 23.97 | 23.88 | 23.96 | 23.96 | 0.17% | 13,920 |
| Mar 10, 2026 | 23.88 | 23.97 | 23.84 | 23.92 | 23.92 | 0.04% | 110,333 |
| Mar 9, 2026 | 24.05 | 24.09 | 23.91 | 23.91 | 23.91 | -0.58% | 1,177,372 |
| Mar 6, 2026 | 24.05 | 24.05 | 23.94 | 24.05 | 24.05 | 0.67% | 19,058 |
| Mar 5, 2026 | 23.85 | 23.97 | 23.85 | 23.89 | 23.89 | 0.08% | 29,688 |
| Mar 4, 2026 | 23.85 | 23.93 | 23.85 | 23.87 | 23.87 | -0.27% | 31,894 |
| Mar 3, 2026 | 23.91 | 24.00 | 23.90 | 23.94 | 23.94 | 0.31% | 23,110 |
| Mar 2, 2026 | 23.85 | 23.92 | 23.83 | 23.86 | 23.86 | -0.04% | 60,717 |
| Feb 27, 2026 | 23.85 | 23.92 | 23.85 | 23.87 | 23.87 | -0.08% | 35,354 |
| Feb 26, 2026 | 23.90 | 23.92 | 23.84 | 23.89 | 23.89 | 0.08% | 20,620 |
| Feb 25, 2026 | 23.85 | 23.89 | 23.81 | 23.87 | 23.87 | - | 32,322 |
| Feb 24, 2026 | 23.88 | 23.91 | 23.87 | 23.87 | 23.87 | -0.29% | 23,657 |
| Feb 23, 2026 | 23.85 | 23.94 | 23.85 | 23.94 | 23.94 | 0.38% | 463,903 |
| Feb 20, 2026 | 23.88 | 23.95 | 23.82 | 23.85 | 23.85 | -0.21% | 67,116 |
| Feb 19, 2026 | 23.92 | 23.93 | 23.87 | 23.90 | 23.90 | 0.25% | 34,325 |
| Feb 18, 2026 | 23.83 | 23.91 | 23.82 | 23.84 | 23.84 | -0.27% | 16,600 |
| Feb 17, 2026 | 23.88 | 23.93 | 23.85 | 23.91 | 23.91 | -0.10% | 19,456 |
| Feb 13, 2026 | 23.93 | 23.94 | 23.83 | 23.93 | 23.93 | - | 35,867 |
| Feb 12, 2026 | 23.82 | 23.94 | 23.79 | 23.93 | 23.93 | 0.50% | 35,938 |
| Feb 11, 2026 | 23.80 | 23.89 | 23.80 | 23.81 | 23.81 | -0.29% | 32,351 |
| Feb 10, 2026 | 23.83 | 23.88 | 23.78 | 23.88 | 23.88 | 0.08% | 24,356 |