TrueShares Quarterly Bull Hedge ETF (QBUL)
BATS: QBUL · Real-Time Price · USD
25.92
-0.22 (-0.85%)
At close: Oct 10, 2025, 4:00 PM EDT
25.92
0.00 (0.00%)
After-hours: Oct 10, 2025, 8:00 PM EDT
QBUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 25.96 | 25.96 | 25.92 | 25.92 | 25.92 | -0.85% | 450 |
| Oct 9, 2025 | 26.20 | 26.22 | 26.14 | 26.14 | 26.14 | -0.23% | 4,754 |
| Oct 8, 2025 | 26.24 | 26.24 | 26.18 | 26.20 | 26.20 | 0.30% | 991 |
| Oct 7, 2025 | 26.13 | 26.13 | 26.12 | 26.12 | 26.12 | -0.25% | 503 |
| Oct 6, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.22% | 200 |
| Oct 3, 2025 | 26.11 | 26.27 | 26.11 | 26.13 | 26.13 | -0.01% | 1,455 |
| Oct 2, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.02% | 223 |
| Oct 1, 2025 | 26.13 | 26.20 | 26.08 | 26.13 | 26.13 | 0.23% | 26,876 |
| Sep 30, 2025 | 25.94 | 26.07 | 25.94 | 26.07 | 26.07 | 0.02% | 542 |
| Sep 29, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.31% | 341 |
| Sep 26, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.25% | 213 |
| Sep 25, 2025 | 25.89 | 25.92 | 25.89 | 25.92 | 25.92 | -0.34% | 405 |
| Sep 24, 2025 | 25.98 | 26.00 | 25.98 | 26.00 | 26.00 | -0.21% | 512 |
| Sep 23, 2025 | 26.03 | 26.06 | 26.03 | 26.06 | 26.06 | -0.29% | 708 |
| Sep 22, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.35% | 104 |
| Sep 19, 2025 | 26.03 | 26.04 | 26.03 | 26.04 | 26.04 | 0.22% | 706 |
| Sep 18, 2025 | 25.97 | 26.07 | 25.97 | 25.98 | 25.98 | 0.34% | 1,510 |
| Sep 17, 2025 | 25.92 | 25.92 | 25.89 | 25.90 | 25.90 | -0.17% | 808 |
| Sep 16, 2025 | 25.96 | 25.98 | 25.94 | 25.94 | 25.94 | -0.02% | 1,279 |
| Sep 15, 2025 | 25.87 | 25.95 | 25.87 | 25.95 | 25.95 | 0.25% | 1,231 |
| Sep 12, 2025 | 25.85 | 25.89 | 25.85 | 25.88 | 25.88 | 0.09% | 516 |
| Sep 11, 2025 | 25.87 | 25.90 | 25.86 | 25.86 | 25.86 | 0.34% | 738 |
| Sep 10, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - | 203 |
| Sep 9, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.31% | 353 |
| Sep 8, 2025 | 25.75 | 25.75 | 25.67 | 25.69 | 25.69 | 0.08% | 643 |
| Sep 5, 2025 | 25.60 | 25.67 | 25.60 | 25.67 | 25.67 | -0.05% | 650 |
| Sep 4, 2025 | 25.63 | 25.68 | 25.59 | 25.68 | 25.68 | 0.34% | 689 |
| Sep 3, 2025 | 25.58 | 25.70 | 25.55 | 25.60 | 25.60 | 0.07% | 877 |
| Sep 2, 2025 | 25.54 | 25.58 | 25.50 | 25.58 | 25.58 | -0.33% | 47,532 |
| Aug 29, 2025 | 25.62 | 25.72 | 25.60 | 25.67 | 25.67 | -0.20% | 4,313 |
| Aug 28, 2025 | 25.66 | 25.72 | 25.66 | 25.72 | 25.72 | -0.01% | 1,110 |
| Aug 27, 2025 | 25.64 | 25.77 | 25.64 | 25.72 | 25.72 | 0.14% | 1,672 |
| Aug 26, 2025 | 25.60 | 25.72 | 25.59 | 25.68 | 25.68 | 0.12% | 881 |
| Aug 25, 2025 | 25.61 | 25.74 | 25.59 | 25.65 | 25.65 | -0.17% | 23,556 |
| Aug 22, 2025 | 25.62 | 25.69 | 25.61 | 25.69 | 25.69 | 0.53% | 1,094 |
| Aug 21, 2025 | 25.59 | 25.60 | 25.53 | 25.56 | 25.56 | -0.16% | 1,165 |
| Aug 20, 2025 | 25.50 | 25.65 | 25.50 | 25.60 | 25.60 | -0.06% | 1,870 |
| Aug 19, 2025 | 25.69 | 25.69 | 25.56 | 25.62 | 25.62 | -0.26% | 929 |
| Aug 18, 2025 | 25.60 | 25.69 | 25.60 | 25.68 | 25.68 | -0.01% | 917 |
| Aug 15, 2025 | 25.77 | 25.77 | 25.63 | 25.69 | 25.69 | -0.11% | 1,083 |
| Aug 14, 2025 | 25.76 | 25.76 | 25.65 | 25.71 | 25.71 | 0.03% | 1,336 |
| Aug 13, 2025 | 25.65 | 25.71 | 25.65 | 25.71 | 25.71 | 0.12% | 158 |
| Aug 12, 2025 | 25.57 | 25.69 | 25.57 | 25.68 | 25.68 | 0.45% | 605 |
| Aug 11, 2025 | 25.52 | 25.58 | 25.48 | 25.56 | 25.56 | - | 4,587 |
| Aug 8, 2025 | 25.53 | 25.60 | 25.53 | 25.56 | 25.56 | 0.26% | 954 |
| Aug 7, 2025 | 25.50 | 25.55 | 25.49 | 25.49 | 25.49 | 0.05% | 406 |
| Aug 6, 2025 | 25.44 | 25.60 | 25.44 | 25.48 | 25.48 | -0.04% | 783 |
| Aug 5, 2025 | 25.48 | 25.53 | 25.44 | 25.49 | 25.49 | -0.18% | 1,647 |
| Aug 4, 2025 | 25.48 | 25.56 | 25.48 | 25.54 | 25.54 | 0.54% | 2,485 |
| Aug 1, 2025 | 25.41 | 25.51 | 25.34 | 25.40 | 25.40 | -0.54% | 293,935 |