TrueShares Quarterly Bull Hedge ETF (QBUL)
BATS: QBUL · Real-Time Price · USD
23.75
0.00 (-0.02%)
Jan 16, 2026, 4:00 PM EST - Market closed
QBUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 25.99 | 26.03 | 25.93 | 25.93 | 23.80 | -0.08% | 179,401 |
| Nov 28, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 23.82 | 0.14% | 111 |
| Nov 26, 2025 | 25.90 | 25.93 | 25.88 | 25.92 | 23.78 | 0.18% | 868 |
| Nov 25, 2025 | 25.78 | 25.87 | 25.78 | 25.87 | 23.74 | 0.07% | 586 |
| Nov 24, 2025 | 25.78 | 25.85 | 25.78 | 25.85 | 23.72 | 0.19% | 605 |
| Nov 21, 2025 | 25.85 | 25.89 | 25.78 | 25.80 | 23.68 | 0.03% | 1,262 |
| Nov 20, 2025 | 25.97 | 25.97 | 25.78 | 25.79 | 23.67 | -0.27% | 922 |
| Nov 19, 2025 | 25.80 | 25.86 | 25.80 | 25.86 | 23.74 | 0.01% | 877 |
| Nov 18, 2025 | 25.91 | 25.91 | 25.86 | 25.86 | 23.73 | -0.09% | 463 |
| Nov 17, 2025 | 25.91 | 25.91 | 25.88 | 25.88 | 23.75 | -0.29% | 392 |
| Nov 14, 2025 | 25.97 | 25.97 | 25.96 | 25.96 | 23.82 | - | 482 |
| Nov 13, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 23.82 | -0.65% | 353 |
| Nov 12, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 23.98 | -0.04% | 208 |
| Nov 11, 2025 | 26.08 | 26.14 | 26.08 | 26.14 | 23.99 | 0.07% | 512 |
| Nov 10, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 23.97 | 0.60% | 500 |
| Nov 7, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 23.82 | -0.13% | 433 |
| Nov 6, 2025 | 25.96 | 25.99 | 25.96 | 25.99 | 23.85 | -0.41% | 967 |
| Nov 5, 2025 | 26.11 | 26.11 | 26.10 | 26.10 | 23.95 | 0.11% | 2,808 |