Skip to main content
TrueShares Quarterly Bull Hedge ETF (QBUL)
BATS: QBUL · Real-Time Price · USD
24.86
+0.03 (0.10%)
Jan 21, 2025, 4:00 PM EST - Market closed

QBUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202524.8524.9324.7824.8624.860.10%9,727
Jan 17, 202524.7024.9024.7024.8324.830.30%4,945
Jan 16, 202524.8024.8524.7024.7624.76-0.10%8,198
Jan 15, 202524.7924.8624.7124.7824.78-0.04%7,816
Jan 14, 202524.7424.8124.6624.7924.790.25%7,331
Jan 13, 202524.7524.8024.6524.7324.73-8,698
Jan 10, 202524.6324.8024.6324.7324.73-0.11%8,596
Jan 8, 202524.8124.8324.6924.7624.760.01%5,234
Jan 7, 202524.7824.8124.7224.7624.76-0.24%4,556
Jan 6, 202524.8824.9324.7924.8124.810.14%4,853
Jan 3, 202524.7524.8524.6824.7824.780.12%3,206
Jan 2, 202524.7424.8024.6924.7524.750.11%4,979
Dec 31, 202424.8124.8124.7224.7224.72-0.15%16,922
Dec 30, 202424.7924.8624.6724.7624.76-0.13%10,344
Dec 27, 202424.8224.8524.7424.7924.79-2.06%8,429
Dec 26, 202425.3125.3625.3125.3124.860.03%1,496
Dec 24, 202425.2925.3425.2925.3124.860.19%2,476
Dec 23, 202425.3425.3925.2225.2624.810.01%5,326
Dec 20, 202425.2625.2925.2125.2624.81-0.22%8,600
Dec 19, 202425.2325.3325.2025.3124.860.12%14,951
Dec 18, 202425.5625.6025.2725.2824.83-1.02%7,556
Dec 17, 202425.5225.5925.4825.5425.09-0.43%9,209
Dec 16, 202425.5725.6725.5725.6525.190.48%1,534
Dec 13, 202425.5625.5825.4825.5325.07-0.09%4,030
Dec 12, 202425.1125.6425.1125.5525.10-0.41%7,074
Dec 11, 202425.5925.7225.5825.6525.200.56%10,161
Dec 10, 202425.6325.6325.4725.5125.06-0.21%6,092
Dec 9, 202425.5725.6425.5625.5625.11-0.49%4,519
Dec 6, 202425.6525.7325.6525.6925.230.12%6,334
Dec 5, 202425.5125.7425.5125.6625.20-0.17%8,003
Dec 4, 202425.6125.7525.6125.7025.240.40%12,777
Dec 3, 202425.5625.6325.5625.6025.140.15%9,653
Dec 2, 202425.5525.6225.5525.5625.11-0.11%5,222
Nov 29, 202425.5325.6325.5325.5925.130.39%2,871
Nov 27, 202425.5225.5525.4525.4925.04-0.27%10,305
Nov 26, 202425.5025.5725.4825.5625.100.11%6,503
Nov 25, 202425.5425.5525.4425.5325.080.26%5,785
Nov 22, 202425.4525.5025.4125.4725.01-4,465
Nov 21, 202425.3925.5125.3925.4625.010.21%5,677
Nov 20, 202425.3625.4625.3225.4124.960.07%7,982
Nov 19, 202425.3425.4325.3225.3924.940.19%5,817
Nov 18, 202425.3025.4025.3025.3524.890.03%4,766
Nov 15, 202425.3825.3825.3025.3424.89-0.38%9,089
Nov 14, 202425.5225.5325.4325.4324.98-0.36%6,382
Nov 13, 202425.5025.6025.5025.5325.07-0.02%11,683
Nov 12, 202425.6225.6225.4425.5325.08-0.16%5,635
Nov 11, 202425.5225.6525.5125.5725.12-0.01%3,405
Nov 8, 202425.5025.6425.5025.5725.120.02%11,398
Nov 7, 202424.9125.5824.9125.5725.110.55%9,811
Nov 6, 202425.3625.5125.3625.4324.980.57%8,959
Nov 5, 202425.2225.3125.2225.2924.840.24%5,345
Nov 4, 202425.2125.2925.2025.2324.78-0.08%7,647
Nov 1, 202425.2625.3025.2125.2524.80-0.03%7,001
Oct 31, 202425.3325.3325.2025.2524.80-0.44%7,883
Oct 30, 202425.4325.5925.3325.3724.91-0.01%8,968
Oct 29, 202425.3725.4325.3125.3724.920.05%4,330
Oct 28, 202425.3725.4225.3025.3624.90-0.14%7,241
Oct 25, 202425.4625.4625.3425.3924.940.25%6,787
Oct 24, 202425.2725.3825.2725.3324.880.03%6,777
Oct 23, 202425.3525.4025.2825.3224.87-0.26%11,479
Oct 22, 202425.3025.4525.3025.3924.94-0.01%10,587
Oct 21, 202425.3925.4325.3225.3924.94-0.08%3,232
Oct 18, 202425.3425.4825.3425.4124.960.02%6,364
Oct 17, 202425.4625.4625.3825.4124.95-0.22%5,264
Oct 16, 202425.4425.4725.3825.4625.010.25%7,365
Oct 15, 202425.3425.4625.3425.4024.94-0.19%4,509
Oct 14, 202424.8925.4724.8925.4424.990.25%2,665
Oct 11, 202425.2725.4225.2725.3824.930.22%5,561
Oct 10, 202425.3625.3725.2625.3324.87-0.04%3,665
Oct 9, 202425.3425.3925.2725.3424.880.22%18,915
Oct 8, 202425.3025.3325.2125.2824.830.12%20,230
Oct 7, 202425.3425.3425.2225.2524.80-0.14%4,785
Oct 4, 202425.0025.3225.0025.2924.840.16%6,022
Oct 3, 202425.2825.2825.2025.2524.80-10,502
Oct 2, 202425.2425.2925.2125.2524.80-11,343
Oct 1, 202425.2625.3325.2225.2524.80-0.34%4,468
Sep 30, 202425.3025.3325.2125.3324.880.16%5,754
Sep 27, 202425.3225.3425.2325.2924.840.08%14,659
Sep 26, 202425.2925.3125.2325.2724.820.13%7,639
Sep 25, 202425.2425.2925.1925.2324.79-0.79%6,078
Sep 24, 202425.5125.5125.2825.4424.981.32%75,901
Sep 23, 202425.4325.4324.9525.1124.66-0.53%4,572
Sep 20, 202425.2025.2725.1825.2424.79-0.32%7,687
Sep 19, 202425.1825.3925.1825.3224.870.46%6,211
Sep 18, 202425.2325.3925.1725.2024.76-0.10%11,029
Sep 17, 202425.2625.3125.1725.2324.78-0.17%3,513
Sep 16, 202425.2725.2725.1625.2724.820.23%7,103
Sep 13, 202425.2225.2825.2125.2124.760.11%4,734
Sep 12, 202425.0625.2525.0625.1924.740.08%7,475
Sep 11, 202425.2125.2225.1025.1724.720.08%11,030
Sep 10, 202425.1625.2125.0825.1524.70-0.04%3,382
Sep 9, 202425.1625.2225.0925.1624.710.02%7,323
Sep 6, 202425.2725.2725.1525.1524.700.20%4,470
Sep 5, 202425.1825.2325.1025.1024.65-0.26%6,408
Sep 4, 202425.0625.2625.0625.1724.72-0.30%11,272
Sep 3, 202425.3225.3225.1325.2424.79-0.11%4,301
Aug 30, 202425.3325.3325.1625.2724.820.27%5,317
Aug 29, 202425.1925.3225.1425.2024.75-0.24%8,323
Aug 28, 202425.3325.3325.1825.2624.810.02%25,174
Aug 27, 202425.2925.3125.2125.2624.810.09%16,695