Skip to main content
TrueShares Quarterly Bull Hedge ETF (QBUL)
BATS: QBUL · Real-Time Price · USD
25.33
-0.10 (-0.39%)
Nov 20, 2024, 11:23 AM EST - Market closed

QBUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.3625.4625.3225.4125.410.07%7,982
Nov 19, 202425.3425.4325.3225.3925.390.19%5,817
Nov 18, 202425.3025.4025.3025.3525.350.03%4,766
Nov 15, 202425.3825.3825.3025.3425.34-0.38%9,089
Nov 14, 202425.5225.5325.4325.4325.43-0.36%6,382
Nov 13, 202425.5025.6025.5025.5325.53-0.02%11,683
Nov 12, 202425.6225.6225.4425.5325.53-0.16%5,635
Nov 11, 202425.5225.6525.5125.5725.57-0.01%3,405
Nov 8, 202425.5025.6425.5025.5725.570.02%11,398
Nov 7, 202424.9125.5824.9125.5725.570.55%9,811
Nov 6, 202425.3625.5125.3625.4325.430.57%8,959
Nov 5, 202425.2225.3125.2225.2925.290.24%5,345
Nov 4, 202425.2125.2925.2025.2325.23-0.08%7,647
Nov 1, 202425.2625.3025.2125.2525.25-0.03%7,001
Oct 31, 202425.3325.3325.2025.2525.25-0.44%7,883
Oct 30, 202425.4325.5925.3325.3725.37-0.01%8,968
Oct 29, 202425.3725.4325.3125.3725.370.05%4,330
Oct 28, 202425.3725.4225.3025.3625.36-0.14%7,241
Oct 25, 202425.4625.4625.3425.3925.390.25%6,787
Oct 24, 202425.2725.3825.2725.3325.330.03%6,777
Oct 23, 202425.3525.4025.2825.3225.32-0.26%11,479
Oct 22, 202425.3025.4525.3025.3925.39-0.01%10,587
Oct 21, 202425.3925.4325.3225.3925.39-0.08%3,232
Oct 18, 202425.3425.4825.3425.4125.410.02%6,364
Oct 17, 202425.4625.4625.3825.4125.41-0.22%5,264
Oct 16, 202425.4425.4725.3825.4625.460.25%7,365
Oct 15, 202425.3425.4625.3425.4025.40-0.19%4,509
Oct 14, 202424.8925.4724.8925.4425.440.25%2,665
Oct 11, 202425.2725.4225.2725.3825.380.22%5,561
Oct 10, 202425.3625.3725.2625.3325.33-0.04%3,665
Oct 9, 202425.3425.3925.2725.3425.340.22%18,915
Oct 8, 202425.3025.3325.2125.2825.280.12%20,230
Oct 7, 202425.3425.3425.2225.2525.25-0.14%4,785
Oct 4, 202425.0025.3225.0025.2925.290.16%6,022
Oct 3, 202425.2825.2825.2025.2525.25-10,502
Oct 2, 202425.2425.2925.2125.2525.25-11,343
Oct 1, 202425.2625.3325.2225.2525.25-0.34%4,468
Sep 30, 202425.3025.3325.2125.3325.330.16%5,754
Sep 27, 202425.3225.3425.2325.2925.290.08%14,659
Sep 26, 202425.2925.3125.2325.2725.270.13%7,639
Sep 25, 202425.2425.2925.1925.2325.23-0.79%6,078
Sep 24, 202425.5125.5125.2825.4425.441.32%75,901
Sep 23, 202425.4325.4324.9525.1125.11-0.53%4,572
Sep 20, 202425.2025.2725.1825.2425.24-0.32%7,687
Sep 19, 202425.1825.3925.1825.3225.320.46%6,211
Sep 18, 202425.2325.3925.1725.2025.20-0.10%11,029
Sep 17, 202425.2625.3125.1725.2325.23-0.17%3,513
Sep 16, 202425.2725.2725.1625.2725.270.23%7,103
Sep 13, 202425.2225.2825.2125.2125.210.11%4,734
Sep 12, 202425.0625.2525.0625.1925.190.08%7,475
Sep 11, 202425.2125.2225.1025.1725.170.08%11,030
Sep 10, 202425.1625.2125.0825.1525.15-0.04%3,382
Sep 9, 202425.1625.2225.0925.1625.160.02%7,323
Sep 6, 202425.2725.2725.1525.1525.150.20%4,470
Sep 5, 202425.1825.2325.1025.1025.10-0.26%6,408
Sep 4, 202425.0625.2625.0625.1725.17-0.30%11,272
Sep 3, 202425.3225.3225.1325.2425.24-0.11%4,301
Aug 30, 202425.3325.3325.1625.2725.270.27%5,317
Aug 29, 202425.1925.3225.1425.2025.20-0.24%8,323
Aug 28, 202425.3325.3325.1825.2625.260.02%25,174
Aug 27, 202425.2925.3125.2125.2625.260.09%16,695
Aug 26, 202425.3725.3725.2125.2325.23-0.14%8,532
Aug 23, 202425.2725.3225.1825.2725.270.19%12,034
Aug 22, 202425.2425.3425.1825.2225.22-0.24%5,756
Aug 21, 202425.3225.3325.2225.2825.280.16%11,515
Aug 20, 202425.1925.3025.1925.2425.24-0.20%75,082
Aug 19, 202425.2625.2925.1425.2925.290.43%5,083
Aug 16, 202425.1825.2325.1225.1825.180.03%4,982
Aug 15, 202425.1525.2325.1225.1725.170.23%6,195
Aug 14, 202425.1825.1825.0625.1225.12-7,436
Aug 13, 202425.1525.1725.0425.1125.11-0.14%9,158
Aug 12, 202425.1525.1525.0525.1525.150.24%24,614
Aug 9, 202425.1525.1525.0325.0925.09-15,045
Aug 8, 202425.1225.1525.0925.0925.090.02%7,507
Aug 7, 202425.0425.1525.0425.0925.090.02%7,508
Aug 6, 202425.1525.1525.0325.0825.08-0.32%12,521
Aug 5, 202425.1125.1625.0325.1625.160.06%11,573
Aug 2, 202425.1025.1625.1025.1525.150.02%9,285
Aug 1, 202425.2025.2025.1325.1425.14-0.19%4,206
Jul 31, 202425.2325.2325.1625.1925.190.24%8,748
Jul 30, 202425.1225.1525.0925.1325.13-0.02%11,314
Jul 29, 202425.1425.1725.1325.1425.140.04%5,368
Jul 26, 202425.0825.1925.0825.1225.120.10%6,117
Jul 25, 202425.1225.1625.0825.1025.10-0.04%5,631
Jul 24, 202425.1625.1625.1125.1125.11-0.40%3,351
Jul 23, 202425.2125.2525.2025.2125.21-0.02%5,872
Jul 22, 202425.2125.2425.1825.2225.220.24%4,759
Jul 19, 202425.1825.2025.1525.1625.16-0.15%4,029
Jul 18, 202425.2525.2925.1925.1925.19-0.22%7,289
Jul 17, 202425.2825.2825.2325.2525.25-0.42%4,767
Jul 16, 202425.3225.3725.2925.3625.360.28%4,577
Jul 15, 202425.3325.3425.2825.2825.280.10%5,730
Jul 12, 202425.2225.3325.2225.2625.260.27%14,600
Jul 11, 202425.2425.2825.1925.1925.19-0.36%4,506
Jul 10, 202425.2425.2925.1925.2825.280.48%10,625
Jul 9, 202425.1825.2125.1625.1625.16-0.10%4,266
Jul 8, 202425.1825.2025.1525.1825.18-4,238
Jul 5, 202425.1025.2025.1025.1825.180.34%4,632
Jul 3, 202425.0825.1025.0825.1025.100.22%1,488,711
Jul 2, 202425.0025.0525.0025.0425.040.07%3,701