TrueShares Quarterly Bull Hedge ETF (QBUL)
BATS: QBUL · Real-Time Price · USD
24.18
+0.02 (0.10%)
At close: Aug 28, 2026, 4:00 PM EDT
24.18
0.00 (0.00%)
After-hours: Aug 28, 2026, 6:30 PM EDT
QBUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 24.15 | 24.18 | 24.14 | 24.16 | - | - | 141 |
| Aug 27, 2026 | 24.17 | 24.21 | 24.16 | 24.16 | 24.16 | 0.09% | 1,490 |
| Aug 26, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.12% | 192 |
| Aug 25, 2026 | 24.13 | 24.13 | 24.11 | 24.11 | 24.11 | -0.04% | 312 |
| Aug 24, 2026 | 24.09 | 24.12 | 24.09 | 24.12 | 24.12 | 0.01% | 527 |
| Aug 21, 2026 | 24.11 | 24.13 | 24.11 | 24.11 | 24.11 | 0.22% | 1,548 |
| Aug 20, 2026 | 24.15 | 24.15 | 24.06 | 24.06 | 24.06 | -0.33% | 2,370 |
| Aug 19, 2026 | 24.17 | 24.17 | 24.13 | 24.14 | 24.14 | -0.10% | 1,858 |
| Aug 18, 2026 | 24.13 | 24.17 | 24.13 | 24.17 | 24.17 | -0.25% | 1,202 |
| Aug 17, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.02% | 781 |
| Aug 14, 2026 | 24.28 | 24.33 | 24.22 | 24.22 | 24.22 | -0.33% | 1,529 |
| Aug 13, 2026 | 24.25 | 24.30 | 24.25 | 24.30 | 24.30 | 0.27% | 1,893 |
| Aug 12, 2026 | 24.24 | 24.25 | 24.24 | 24.24 | 24.24 | 0.08% | 902 |
| Aug 11, 2026 | 24.27 | 24.30 | 24.18 | 24.22 | 24.22 | -0.17% | 4,940 |
| Aug 10, 2026 | 24.26 | 24.29 | 24.26 | 24.26 | 24.26 | -0.04% | 1,362 |
| Aug 7, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.21% | 1,213 |
| Aug 6, 2026 | 24.27 | 24.27 | 24.19 | 24.22 | 24.22 | -0.16% | 646 |
| Aug 5, 2026 | 24.28 | 24.28 | 24.25 | 24.25 | 24.25 | -0.31% | 493 |
| Aug 4, 2026 | 24.20 | 24.33 | 24.20 | 24.33 | 24.33 | 0.87% | 812 |
| Aug 3, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.29% | 801,176 |
| Jul 31, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.13% | 956 |
| Jul 30, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.08% | 297 |
| Jul 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.11% | 169 |
| Jul 28, 2026 | 24.06 | 24.08 | 23.98 | 24.03 | 24.03 | 0.09% | 3,728 |
| Jul 27, 2026 | 23.97 | 24.01 | 23.97 | 24.01 | 24.01 | -0.03% | 736 |
| Jul 24, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - | 208 |
| Jul 23, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.23% | 140 |
| Jul 22, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.19% | 48 |
| Jul 21, 2026 | 24.01 | 24.02 | 24.01 | 24.02 | 24.02 | -0.08% | 1,007 |
| Jul 20, 2026 | 24.02 | 24.04 | 24.02 | 24.04 | 24.04 | -0.10% | 1,145 |
| Jul 17, 2026 | 24.04 | 24.07 | 24.04 | 24.07 | 24.07 | -0.02% | 649 |
| Jul 16, 2026 | 24.08 | 24.15 | 24.03 | 24.07 | 24.07 | -0.35% | 1,709 |
| Jul 15, 2026 | 24.11 | 24.16 | 24.11 | 24.16 | 24.16 | 0.04% | 548 |
| Jul 14, 2026 | 24.10 | 24.15 | 24.10 | 24.15 | 24.15 | 0.08% | 487 |
| Jul 13, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.25% | 194 |
| Jul 10, 2026 | 24.15 | 24.19 | 24.14 | 24.19 | 24.19 | 0.30% | 822 |
| Jul 9, 2026 | 24.06 | 24.19 | 24.06 | 24.12 | 24.12 | 0.06% | 309 |
| Jul 8, 2026 | 24.10 | 24.10 | 24.05 | 24.10 | 24.10 | 0.01% | 1,697 |
| Jul 7, 2026 | 24.08 | 24.10 | 24.08 | 24.10 | 24.10 | -0.26% | 12,166 |
| Jul 6, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.22% | 796 |
| Jul 2, 2026 | 24.10 | 24.11 | 24.10 | 24.11 | 24.11 | -0.10% | 1,572 |
| Jul 1, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.07% | 352,572 |
| Jun 30, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.29% | 197 |
| Jun 29, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.30% | 334 |
| Jun 26, 2026 | 24.07 | 24.07 | 24.01 | 24.01 | 24.00 | -0.08% | 283 |
| Jun 25, 2026 | 24.09 | 24.09 | 24.03 | 24.03 | 24.03 | -0.14% | 806 |
| Jun 24, 2026 | 24.11 | 24.12 | 24.06 | 24.06 | 24.06 | -0.11% | 1,050 |
| Jun 23, 2026 | 24.11 | 24.12 | 24.08 | 24.08 | 24.08 | -0.33% | 1,949 |
| Jun 22, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.05% | 704 |
| Jun 18, 2026 | 24.21 | 24.21 | 24.18 | 24.18 | 24.18 | 0.30% | 280 |