Skip to main content
logo
TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
23.87
+0.07 (0.29%)
Jun 5, 2026, 4:00 PM EDT - Market closed

QBER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202623.8423.8723.8023.8723.870.32%10,581
Jun 4, 202623.7823.8323.7823.8023.800.23%7,413
Jun 3, 202623.7223.8223.7223.7423.74-0.13%134,613
Jun 2, 202623.8223.8223.7723.7723.77-5,805
Jun 1, 202623.7823.8323.7423.7723.77-0.25%50,070
May 29, 202623.7523.8323.7323.8323.830.04%16,920
May 28, 202623.7823.8323.7423.8223.820.38%8,190
May 27, 202623.7823.8323.7323.7323.73-0.42%38,707
May 26, 202623.7823.8323.7823.8323.830.17%11,742
May 22, 202623.8223.8223.7423.7923.79-0.04%133,064
May 21, 202623.8323.8823.8023.8023.80-0.04%112,745
May 20, 202623.8623.8623.8123.8123.81-0.25%8,624
May 19, 202623.8623.8723.8223.8723.870.27%39,869
May 18, 202623.8123.8623.7723.8123.81-0.04%6,689
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, 202623.8023.8123.7523.7823.78-0.12%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