Skip to main content
logo
TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
23.80
-0.03 (-0.11%)
Aug 10, 2026, 1:51 PM EDT - Market open

QBER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202623.8423.9123.8123.83--193
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
Jul 10, 202623.7923.8523.6923.8423.840.38%9,143
Jul 9, 202623.8023.8523.7523.7523.75-0.25%6,244
Jul 8, 202623.7823.8623.7823.8123.81-0.04%8,447
Jul 7, 202623.8223.8523.7923.8223.820.29%19,072
Jul 6, 202623.7323.8423.7323.7523.75-5,363
Jul 2, 202623.8023.8523.7523.7523.75-0.34%7,792
Jul 1, 202623.7923.8423.7923.8323.830.13%449,958
Jun 30, 202623.8423.8423.7623.8023.80-0.04%12,935
Jun 29, 202623.8923.8923.8123.8123.81-0.58%6,867
Jun 26, 202623.8923.9523.8323.9523.950.44%11,080
Jun 25, 202623.7823.8923.7823.8523.85-0.10%13,231
Jun 24, 202623.8823.9023.8523.8723.87-0.06%9,388
Jun 23, 202623.8623.8923.8023.8923.890.15%15,044
Jun 22, 202623.8223.8523.7923.8523.850.34%13,163
Jun 18, 202623.8823.8823.7623.7723.77-0.29%6,917
Jun 17, 202623.7923.8723.7723.8423.840.20%21,323
Jun 16, 202623.8123.8423.7723.7923.79-0.07%8,888
Jun 15, 202623.7423.8323.7423.8123.81-0.18%6,475
Jun 12, 202623.8223.8723.7723.8523.85-0.06%12,574
Jun 11, 202623.8523.8923.8023.8723.87-0.15%10,555
Jun 10, 202623.8523.9123.7923.9023.900.31%14,511
Jun 9, 202623.8123.8823.7923.8323.83-0.15%21,603
Jun 8, 202623.7623.8623.7623.8623.86-0.04%15,186
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