TrueShares Quarterly Bull Hedge ETF (QBUL)
BATS: QBUL · Real-Time Price · USD
23.65
-0.06 (-0.26%)
Feb 12, 2026, 4:00 PM EST - Market closed
QBUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.26% | 722 |
| Feb 11, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | 686 |
| Feb 10, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.12% | 920 |
| Feb 9, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.10% | 190 |
| Feb 6, 2026 | 23.65 | 23.72 | 23.65 | 23.72 | 23.71 | 0.30% | 2,218 |
| Feb 5, 2026 | 23.65 | 23.65 | 23.63 | 23.65 | 23.65 | -0.18% | 867 |
| Feb 4, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.16% | 676 |
| Feb 3, 2026 | 23.69 | 23.73 | 23.67 | 23.73 | 23.73 | -0.25% | 513 |
| Feb 2, 2026 | 23.74 | 23.80 | 23.72 | 23.79 | 23.78 | 0.26% | 156,047 |
| Jan 30, 2026 | 23.71 | 23.73 | 23.65 | 23.72 | 23.72 | -0.24% | 2,868 |
| Jan 29, 2026 | 23.68 | 23.80 | 23.68 | 23.78 | 23.78 | -0.06% | 1,938 |
| Jan 28, 2026 | 23.84 | 23.84 | 23.79 | 23.80 | 23.80 | 0.03% | 3,497 |
| Jan 27, 2026 | 23.83 | 23.83 | 23.73 | 23.79 | 23.79 | 0.23% | 650 |
| Jan 26, 2026 | 23.76 | 23.76 | 23.68 | 23.73 | 23.73 | 0.08% | 1,462 |
| Jan 23, 2026 | 23.76 | 23.76 | 23.71 | 23.71 | 23.71 | -0.05% | 539 |
| Jan 22, 2026 | 23.69 | 23.77 | 23.67 | 23.72 | 23.72 | 0.28% | 1,024 |
| Jan 21, 2026 | 23.73 | 23.73 | 23.66 | 23.66 | 23.66 | -0.02% | 6,006 |
| Jan 20, 2026 | 23.72 | 23.75 | 23.66 | 23.66 | 23.66 | -0.35% | 785 |
| Jan 16, 2026 | 23.79 | 23.79 | 23.75 | 23.75 | 23.75 | -0.03% | 336 |
| Jan 15, 2026 | 23.82 | 23.82 | 23.69 | 23.75 | 23.75 | 0.07% | 1,028 |
| Jan 14, 2026 | 23.74 | 23.78 | 23.72 | 23.73 | 23.73 | -0.22% | 3,422 |
| Jan 13, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.35% | 89 |
| Jan 12, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.29% | 1,100 |
| Jan 9, 2026 | 23.80 | 23.85 | 23.80 | 23.80 | 23.80 | 0.41% | 637 |
| Jan 8, 2026 | 23.76 | 23.76 | 23.70 | 23.70 | 23.70 | -0.14% | 781 |
| Jan 7, 2026 | 23.80 | 23.80 | 23.74 | 23.74 | 23.74 | -0.20% | 402 |
| Jan 6, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.20% | 362 |
| Jan 5, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.73 | 0.26% | 323 |
| Jan 2, 2026 | 23.75 | 23.76 | 23.67 | 23.67 | 23.67 | -0.53% | 17,211 |
| Dec 31, 2025 | 23.91 | 23.91 | 23.74 | 23.80 | 23.80 | 0.14% | 16,466 |
| Dec 30, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - | 594 |
| Dec 29, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.08% | 599 |
| Dec 26, 2025 | 23.81 | 23.81 | 23.78 | 23.79 | 23.78 | - | 4,669 |
| Dec 24, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -8.12% | 172 |
| Dec 23, 2025 | 25.90 | 25.90 | 25.85 | 25.89 | 23.76 | 0.04% | 16,107 |
| Dec 22, 2025 | 25.87 | 25.88 | 25.87 | 25.88 | 23.75 | 0.12% | 1,369 |
| Dec 19, 2025 | 25.85 | 25.89 | 25.85 | 25.85 | 23.72 | 0.01% | 4,883 |
| Dec 18, 2025 | 25.79 | 25.85 | 25.79 | 25.84 | 23.72 | -0.03% | 1,159 |
| Dec 17, 2025 | 25.82 | 25.86 | 25.82 | 25.85 | 23.72 | -0.15% | 2,781 |
| Dec 16, 2025 | 25.84 | 25.89 | 25.84 | 25.89 | 23.76 | -0.04% | 1,540 |
| Dec 15, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 23.77 | -0.04% | 420 |
| Dec 12, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 23.78 | -0.23% | 309 |
| Dec 11, 2025 | 25.99 | 25.99 | 25.94 | 25.97 | 23.83 | -0.02% | 1,162 |
| Dec 10, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 23.84 | 0.11% | 436 |
| Dec 9, 2025 | 25.99 | 25.99 | 25.95 | 25.95 | 23.81 | - | 237 |
| Dec 8, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 23.82 | -0.08% | 244 |
| Dec 5, 2025 | 26.02 | 26.02 | 25.97 | 25.97 | 23.83 | 0.05% | 325 |
| Dec 4, 2025 | 25.94 | 26.00 | 25.94 | 25.96 | 23.82 | -0.04% | 1,838 |
| Dec 3, 2025 | 25.94 | 25.97 | 25.94 | 25.97 | 23.83 | 0.07% | 311 |
| Dec 2, 2025 | 25.94 | 25.95 | 25.94 | 25.95 | 23.82 | 0.08% | 883 |