Skip to main content
logo
TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
23.78
-0.03 (-0.13%)
At close: Sep 21, 2026, 4:00 PM EDT
23.82
+0.04 (0.17%)
After-hours: Sep 21, 2026, 8:00 PM EDT

QBER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 202623.8323.8723.7723.7823.78-0.13%21,229
Sep 18, 202623.8623.9023.7823.8123.81-0.63%13,334
Sep 17, 202623.8724.0823.8323.9623.960.36%13,332
Sep 16, 202623.8623.9123.8023.8723.870.04%7,988
Sep 15, 202623.8023.9023.8023.8723.870.13%5,480
Sep 14, 202623.8623.9223.8023.8423.84-5,244
Sep 11, 202623.8023.8923.7923.8323.83-0.19%5,214
Sep 10, 202623.8723.9123.8623.8823.880.18%9,995
Sep 9, 202623.8923.9023.7923.8423.840.05%7,413
Sep 8, 202623.8723.9223.7723.8323.83-0.08%6,961
Sep 4, 202623.8323.8523.8123.8523.850.17%6,994
Sep 3, 202623.8223.8623.7623.8123.81-0.06%8,743
Sep 2, 202623.8823.8823.7723.8223.82-0.14%10,418
Sep 1, 202623.8623.8823.7723.8523.85-0.07%81,863
Aug 31, 202623.7823.8723.7723.8723.870.18%5,442
Aug 28, 202623.8223.9223.7723.8323.830.07%5,830
Aug 27, 202623.8123.8723.8123.8123.81-0.29%12,507
Aug 26, 202623.8823.8823.8123.8823.880.21%6,660
Aug 25, 202623.8323.8923.7923.8323.83-6,527
Aug 24, 202623.8823.8923.7823.8323.830.02%10,014
Aug 21, 202623.8923.9223.7723.8323.83-0.02%16,054
Aug 20, 202623.8323.9223.7723.8323.83-0.21%12,102
Aug 19, 202623.7723.8923.7623.8823.880.23%11,276
Aug 18, 202623.8723.8823.7723.8323.83-0.04%10,682
Aug 17, 202623.8223.9023.8123.8423.840.04%4,914
Aug 14, 202623.8323.9023.7523.8323.830.03%10,171
Aug 13, 202623.7523.9123.7523.8223.82-0.09%11,009
Aug 12, 202623.7623.8623.7523.8423.840.06%6,810
Aug 11, 202623.9123.9123.7523.8323.83-0.06%11,165
Aug 10, 202623.7623.8523.7523.8423.840.05%10,501
Aug 7, 202623.7823.8623.7523.8323.830.07%7,236
Aug 6, 202623.7723.8623.7623.8123.81-0.21%13,599
Aug 5, 202623.7523.8623.7523.8623.860.04%15,037
Aug 4, 202623.8123.8623.7523.8523.850.34%7,256
Aug 3, 202623.7723.8723.7723.7723.77-0.31%52,680
Jul 31, 202623.9223.9423.8323.8523.85-0.36%27,448
Jul 30, 202623.8423.9523.8323.9323.93-0.25%6,890
Jul 29, 202623.8723.9923.8623.9923.990.25%44,982
Jul 28, 202623.9624.0023.8223.9323.93-13,448
Jul 27, 202623.8923.9423.8523.9323.930.17%9,289
Jul 24, 202623.8723.9423.8323.8923.89-0.25%10,137
Jul 23, 202623.9323.9623.8623.9523.950.40%10,963
Jul 22, 202623.8623.8923.8023.8623.86-0.23%8,837
Jul 21, 202623.8723.9123.8123.9123.91-0.13%8,158
Jul 20, 202623.9223.9423.8623.9423.94-6,305
Jul 17, 202623.8323.9423.8323.9423.940.31%8,658
Jul 16, 202623.9524.0923.8323.8723.87-0.10%5,617
Jul 15, 202623.7923.9023.7923.8923.890.36%6,633
Jul 14, 202623.8023.8523.7423.8123.81-0.19%6,094
Jul 13, 202623.7423.8523.7423.8523.850.04%3,671