TrueShares Quarterly Bull Hedge ETF (QBUL)
BATS: QBUL · Real-Time Price · USD
23.56
-0.02 (-0.08%)
Mar 27, 2026, 4:00 PM EDT - Market closed
QBUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.52 | 23.61 | 23.52 | 23.56 | 23.56 | -0.06% | 1,982 |
| Mar 26, 2026 | 23.64 | 23.64 | 23.54 | 23.58 | 23.58 | -0.27% | 2,202 |
| Mar 25, 2026 | 23.65 | 23.65 | 23.56 | 23.64 | 23.64 | 0.25% | 1,538 |
| Mar 24, 2026 | 23.60 | 23.65 | 23.53 | 23.58 | 23.58 | -0.08% | 2,052 |
| Mar 23, 2026 | 23.65 | 23.65 | 23.60 | 23.60 | 23.60 | 0.07% | 10,270 |
| Mar 20, 2026 | 23.55 | 23.64 | 23.55 | 23.58 | 23.58 | -0.07% | 1,430 |
| Mar 19, 2026 | 23.64 | 23.64 | 23.55 | 23.60 | 23.60 | - | 2,643 |
| Mar 18, 2026 | 23.61 | 23.61 | 23.57 | 23.60 | 23.60 | -0.04% | 623 |
| Mar 17, 2026 | 23.58 | 23.61 | 23.57 | 23.61 | 23.61 | -0.17% | 625 |
| Mar 16, 2026 | 23.65 | 23.66 | 23.57 | 23.65 | 23.65 | 0.04% | 4,348 |
| Mar 13, 2026 | 23.65 | 23.67 | 23.56 | 23.64 | 23.64 | 0.11% | 42,177 |
| Mar 12, 2026 | 23.67 | 23.67 | 23.62 | 23.62 | 23.62 | -0.06% | 1,975 |
| Mar 11, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.08% | 1,000 |
| Mar 10, 2026 | 23.62 | 23.69 | 23.59 | 23.65 | 23.65 | 0.06% | 43,378 |
| Mar 9, 2026 | 23.62 | 23.65 | 23.62 | 23.64 | 23.64 | 0.02% | 49,274 |
| Mar 6, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.25% | 250 |
| Mar 5, 2026 | 23.70 | 23.70 | 23.58 | 23.69 | 23.69 | 0.15% | 3,407 |
| Mar 4, 2026 | 23.70 | 23.70 | 23.62 | 23.66 | 23.66 | 0.06% | 4,210 |
| Mar 3, 2026 | 23.69 | 23.70 | 23.64 | 23.64 | 23.64 | -0.30% | 756 |
| Mar 2, 2026 | 23.70 | 23.73 | 23.66 | 23.71 | 23.71 | 0.36% | 21,753 |
| Feb 27, 2026 | 23.65 | 23.65 | 23.63 | 23.63 | 23.63 | -0.08% | 599 |
| Feb 26, 2026 | 23.68 | 23.68 | 23.64 | 23.65 | 23.65 | -0.13% | 849 |
| Feb 25, 2026 | 23.68 | 23.68 | 23.66 | 23.68 | 23.68 | 0.09% | 1,431 |
| Feb 24, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.09% | 332 |
| Feb 23, 2026 | 23.64 | 23.65 | 23.63 | 23.63 | 23.63 | -0.24% | 22,590 |
| Feb 20, 2026 | 23.70 | 23.70 | 23.69 | 23.69 | 23.69 | 0.20% | 732 |
| Feb 19, 2026 | 23.64 | 23.65 | 23.60 | 23.64 | 23.64 | -0.06% | 22,906 |
| Feb 18, 2026 | 23.63 | 23.66 | 23.63 | 23.66 | 23.66 | 0.06% | 844 |
| Feb 17, 2026 | 23.65 | 23.65 | 23.64 | 23.64 | 23.64 | - | 1,131 |
| Feb 13, 2026 | 23.64 | 23.69 | 23.63 | 23.64 | 23.64 | -0.04% | 7,838 |
| 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 |