TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
23.95
+0.10 (0.42%)
Jun 26, 2026, 4:00 PM EDT - Market closed
QBER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.89 | 23.95 | 23.83 | 23.95 | 23.95 | 0.44% | 11,080 |
| Jun 25, 2026 | 23.78 | 23.89 | 23.78 | 23.85 | 23.85 | -0.10% | 13,231 |
| Jun 24, 2026 | 23.88 | 23.90 | 23.85 | 23.87 | 23.87 | -0.06% | 9,388 |
| Jun 23, 2026 | 23.86 | 23.89 | 23.80 | 23.89 | 23.89 | 0.15% | 15,044 |
| Jun 22, 2026 | 23.82 | 23.85 | 23.79 | 23.85 | 23.85 | 0.34% | 13,163 |
| Jun 18, 2026 | 23.88 | 23.88 | 23.76 | 23.77 | 23.77 | -0.29% | 6,917 |
| Jun 17, 2026 | 23.79 | 23.87 | 23.77 | 23.84 | 23.84 | 0.20% | 21,323 |
| Jun 16, 2026 | 23.81 | 23.84 | 23.77 | 23.79 | 23.79 | -0.07% | 8,888 |
| Jun 15, 2026 | 23.74 | 23.83 | 23.74 | 23.81 | 23.81 | -0.18% | 6,475 |
| Jun 12, 2026 | 23.82 | 23.87 | 23.77 | 23.85 | 23.85 | -0.06% | 12,574 |
| Jun 11, 2026 | 23.85 | 23.89 | 23.80 | 23.87 | 23.87 | -0.15% | 10,555 |
| Jun 10, 2026 | 23.85 | 23.91 | 23.79 | 23.90 | 23.90 | 0.31% | 14,511 |
| Jun 9, 2026 | 23.81 | 23.88 | 23.79 | 23.83 | 23.83 | -0.15% | 21,603 |
| Jun 8, 2026 | 23.76 | 23.86 | 23.76 | 23.86 | 23.86 | -0.04% | 15,186 |
| Jun 5, 2026 | 23.84 | 23.87 | 23.80 | 23.87 | 23.87 | 0.32% | 10,581 |
| Jun 4, 2026 | 23.78 | 23.83 | 23.78 | 23.80 | 23.80 | 0.23% | 7,413 |
| Jun 3, 2026 | 23.72 | 23.82 | 23.72 | 23.74 | 23.74 | -0.13% | 134,613 |
| Jun 2, 2026 | 23.82 | 23.82 | 23.77 | 23.77 | 23.77 | - | 5,805 |
| Jun 1, 2026 | 23.78 | 23.83 | 23.74 | 23.77 | 23.77 | -0.25% | 50,070 |
| May 29, 2026 | 23.75 | 23.83 | 23.73 | 23.83 | 23.83 | 0.04% | 16,920 |
| May 28, 2026 | 23.78 | 23.83 | 23.74 | 23.82 | 23.82 | 0.38% | 8,190 |
| May 27, 2026 | 23.78 | 23.83 | 23.73 | 23.73 | 23.73 | -0.42% | 38,707 |
| May 26, 2026 | 23.78 | 23.83 | 23.78 | 23.83 | 23.83 | 0.17% | 11,742 |
| May 22, 2026 | 23.82 | 23.82 | 23.74 | 23.79 | 23.79 | -0.04% | 133,064 |
| May 21, 2026 | 23.83 | 23.88 | 23.80 | 23.80 | 23.80 | -0.04% | 112,745 |
| May 20, 2026 | 23.86 | 23.86 | 23.81 | 23.81 | 23.81 | -0.25% | 8,624 |
| May 19, 2026 | 23.86 | 23.87 | 23.82 | 23.87 | 23.87 | 0.27% | 39,869 |
| May 18, 2026 | 23.81 | 23.86 | 23.77 | 23.81 | 23.81 | -0.04% | 6,689 |
| May 15, 2026 | 23.78 | 23.84 | 23.78 | 23.82 | 23.82 | -0.04% | 104,116 |
| May 14, 2026 | 23.77 | 23.84 | 23.77 | 23.83 | 23.83 | 0.11% | 22,537 |
| May 13, 2026 | 23.80 | 23.84 | 23.78 | 23.80 | 23.80 | 0.13% | 9,043 |
| May 12, 2026 | 23.77 | 23.83 | 23.77 | 23.77 | 23.77 | - | 6,525 |
| May 11, 2026 | 23.75 | 23.82 | 23.75 | 23.77 | 23.77 | -0.04% | 5,706 |
| May 8, 2026 | 23.80 | 23.81 | 23.75 | 23.78 | 23.78 | -0.12% | 12,346 |
| May 7, 2026 | 23.90 | 23.90 | 23.75 | 23.81 | 23.81 | 0.08% | 12,600 |
| May 6, 2026 | 23.76 | 23.85 | 23.76 | 23.79 | 23.79 | -0.29% | 11,499 |
| May 5, 2026 | 23.85 | 23.86 | 23.78 | 23.86 | 23.86 | 0.13% | 8,677 |
| May 4, 2026 | 23.77 | 23.88 | 23.77 | 23.83 | 23.83 | - | 20,952 |
| May 1, 2026 | 23.80 | 23.85 | 23.76 | 23.83 | 23.83 | 0.21% | 49,044 |
| Apr 30, 2026 | 23.77 | 23.82 | 23.77 | 23.78 | 23.78 | -0.08% | 61,811 |
| Apr 29, 2026 | 23.83 | 23.83 | 23.79 | 23.80 | 23.80 | -0.08% | 7,592 |
| Apr 28, 2026 | 23.78 | 23.83 | 23.78 | 23.82 | 23.82 | 0.04% | 6,794 |
| Apr 27, 2026 | 23.78 | 23.83 | 23.78 | 23.81 | 23.81 | 0.04% | 5,041 |
| Apr 24, 2026 | 23.87 | 23.88 | 23.78 | 23.80 | 23.80 | -0.08% | 6,790 |
| Apr 23, 2026 | 23.81 | 23.83 | 23.79 | 23.82 | 23.82 | 0.04% | 10,371 |
| 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 |