TrueShares Quarterly Bull Hedge ETF (QBUL)
BATS: QBUL · Real-Time Price · USD
25.95
+0.03 (0.13%)
Nov 28, 2025, 1:00 PM EST - Market closed
QBUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.14% | 111 |
| Nov 26, 2025 | 25.90 | 25.93 | 25.88 | 25.92 | 25.91 | 0.18% | 868 |
| Nov 25, 2025 | 25.78 | 25.87 | 25.78 | 25.87 | 25.87 | 0.07% | 586 |
| Nov 24, 2025 | 25.78 | 25.85 | 25.78 | 25.85 | 25.85 | 0.19% | 605 |
| Nov 21, 2025 | 25.85 | 25.89 | 25.78 | 25.80 | 25.80 | 0.03% | 1,262 |
| Nov 20, 2025 | 25.97 | 25.97 | 25.78 | 25.79 | 25.79 | -0.27% | 922 |
| Nov 19, 2025 | 25.80 | 25.86 | 25.80 | 25.86 | 25.86 | 0.01% | 877 |
| Nov 18, 2025 | 25.91 | 25.91 | 25.86 | 25.86 | 25.86 | -0.09% | 463 |
| Nov 17, 2025 | 25.91 | 25.91 | 25.88 | 25.88 | 25.88 | -0.29% | 392 |
| Nov 14, 2025 | 25.97 | 25.97 | 25.96 | 25.96 | 25.96 | - | 482 |
| Nov 13, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.95 | -0.65% | 353 |
| Nov 12, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.04% | 208 |
| Nov 11, 2025 | 26.08 | 26.14 | 26.08 | 26.14 | 26.13 | 0.07% | 512 |
| Nov 10, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.60% | 500 |
| Nov 7, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.13% | 433 |
| Nov 6, 2025 | 25.96 | 25.99 | 25.96 | 25.99 | 25.99 | -0.41% | 967 |
| Nov 5, 2025 | 26.11 | 26.11 | 26.10 | 26.10 | 26.10 | 0.11% | 2,808 |
| Nov 4, 2025 | 26.08 | 26.08 | 26.06 | 26.07 | 26.07 | -0.34% | 1,379 |
| Nov 3, 2025 | 26.30 | 26.30 | 26.12 | 26.16 | 26.16 | -0.24% | 17,287 |
| Oct 31, 2025 | 26.14 | 26.22 | 26.14 | 26.22 | 26.22 | 0.16% | 364 |
| Oct 30, 2025 | 26.26 | 26.26 | 26.18 | 26.18 | 26.18 | -0.51% | 319 |
| Oct 29, 2025 | 26.32 | 26.36 | 26.23 | 26.32 | 26.32 | 0.06% | 900 |
| Oct 28, 2025 | 26.32 | 26.40 | 26.30 | 26.30 | 26.30 | 0.15% | 1,147 |
| Oct 27, 2025 | 26.29 | 26.29 | 26.26 | 26.26 | 26.26 | 0.60% | 446 |
| Oct 24, 2025 | 26.18 | 26.18 | 26.10 | 26.10 | 26.10 | 0.39% | 355 |
| Oct 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.09% | 621 |
| Oct 22, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.22% | 278 |
| Oct 21, 2025 | 26.04 | 26.07 | 26.03 | 26.03 | 26.03 | -0.03% | 1,085 |
| Oct 20, 2025 | 26.09 | 26.09 | 26.04 | 26.04 | 26.04 | 0.22% | 363 |
| Oct 17, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.08% | 1,429 |
| Oct 16, 2025 | 26.05 | 26.14 | 25.87 | 25.96 | 25.96 | -0.19% | 854 |
| Oct 15, 2025 | 25.98 | 26.01 | 25.98 | 26.01 | 26.01 | 0.16% | 419 |
| Oct 14, 2025 | 26.02 | 26.02 | 25.97 | 25.97 | 25.97 | -0.03% | 578 |
| Oct 13, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.22% | 151 |
| 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 | 25.91 | -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 |