TrueShares Quarterly Bull Hedge ETF (QBUL)
BATS: QBUL · Real-Time Price · USD
24.03
-0.03 (-0.14%)
At close: Jun 25, 2026, 4:00 PM EDT
24.03
0.00 (0.00%)
After-hours: Jun 25, 2026, 8:00 PM EDT
QBUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 24.18 | 24.26 | 24.11 | 24.11 | 24.10 | -0.40% | 439 |
| Jun 16, 2026 | 24.25 | 24.29 | 24.17 | 24.20 | 24.20 | -0.41% | 998 |
| Jun 15, 2026 | 24.31 | 24.31 | 24.30 | 24.30 | 24.30 | 0.67% | 671 |
| Jun 12, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.29% | 641 |
| Jun 11, 2026 | 24.04 | 24.07 | 24.03 | 24.07 | 24.07 | 0.30% | 3,102 |
| Jun 10, 2026 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | -0.46% | 1,639 |
| Jun 9, 2026 | 24.12 | 24.12 | 24.11 | 24.11 | 24.11 | 0.08% | 1,438 |
| Jun 8, 2026 | 24.21 | 24.21 | 24.09 | 24.09 | 24.09 | 0.04% | 468 |
| Jun 5, 2026 | 24.23 | 24.23 | 24.08 | 24.08 | 24.08 | -1.23% | 626 |
| Jun 4, 2026 | 24.35 | 24.38 | 24.34 | 24.38 | 24.38 | -0.01% | 8,888 |
| Jun 3, 2026 | 24.44 | 24.44 | 24.35 | 24.38 | 24.38 | -0.34% | 91,628 |
| Jun 2, 2026 | 24.46 | 24.48 | 24.42 | 24.47 | 24.47 | 0.12% | 25,748 |
| Jun 1, 2026 | 24.37 | 24.48 | 24.37 | 24.44 | 24.44 | 0.19% | 56,233 |
| May 29, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.04% | 155 |
| May 28, 2026 | 24.29 | 24.40 | 24.29 | 24.40 | 24.40 | 0.26% | 737 |
| May 27, 2026 | 24.36 | 24.38 | 24.31 | 24.34 | 24.34 | 0.11% | 1,100 |
| May 26, 2026 | 24.34 | 24.34 | 24.30 | 24.31 | 24.31 | 0.06% | 3,583 |
| May 22, 2026 | 24.26 | 24.32 | 24.26 | 24.30 | 24.29 | 0.23% | 127,669 |
| May 21, 2026 | 24.21 | 24.26 | 24.18 | 24.24 | 24.24 | -0.06% | 111,139 |
| May 20, 2026 | 24.18 | 24.30 | 24.18 | 24.25 | 24.25 | 0.38% | 1,826 |
| May 19, 2026 | 24.15 | 24.22 | 24.15 | 24.16 | 24.16 | -0.24% | 3,533 |
| May 18, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.11% | 304 |
| May 15, 2026 | 24.25 | 24.34 | 24.23 | 24.25 | 24.25 | -0.63% | 94,358 |
| May 14, 2026 | 24.35 | 24.44 | 24.35 | 24.40 | 24.40 | 0.37% | 2,385 |
| May 13, 2026 | 24.25 | 24.34 | 24.24 | 24.31 | 24.31 | 0.25% | 1,814 |
| May 12, 2026 | 24.18 | 24.25 | 24.18 | 24.25 | 24.25 | -0.06% | 2,461 |
| May 11, 2026 | 24.29 | 24.29 | 24.27 | 24.27 | 24.27 | 0.10% | 628 |
| May 8, 2026 | 24.28 | 24.28 | 24.24 | 24.24 | 24.24 | 0.35% | 690 |
| May 7, 2026 | 24.16 | 24.21 | 24.10 | 24.16 | 24.16 | -0.25% | 916 |
| May 6, 2026 | 24.19 | 24.22 | 24.16 | 24.22 | 24.22 | 0.60% | 1,320 |
| May 5, 2026 | 24.05 | 24.07 | 24.05 | 24.07 | 24.07 | 0.24% | 1,758 |
| May 4, 2026 | 24.03 | 24.03 | 23.96 | 24.02 | 24.02 | -0.15% | 1,919 |
| May 1, 2026 | 24.09 | 24.13 | 24.05 | 24.05 | 24.05 | - | 36,336 |
| Apr 30, 2026 | 23.97 | 24.05 | 23.97 | 24.05 | 24.05 | 0.31% | 933 |
| Apr 29, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.01% | 323 |
| Apr 28, 2026 | 24.01 | 24.01 | 23.96 | 23.98 | 23.98 | -0.21% | 1,565 |
| Apr 27, 2026 | 24.04 | 24.04 | 24.03 | 24.03 | 24.03 | 0.04% | 667 |
| Apr 24, 2026 | 23.93 | 24.02 | 23.93 | 24.02 | 24.02 | 0.25% | 1,418 |
| Apr 23, 2026 | 24.00 | 24.01 | 23.96 | 23.96 | 23.96 | -0.12% | 3,081 |
| Apr 22, 2026 | 23.98 | 24.00 | 23.98 | 23.98 | 23.98 | 0.25% | 1,957 |
| Apr 21, 2026 | 24.01 | 24.01 | 23.92 | 23.92 | 23.92 | -0.13% | 3,458 |
| Apr 20, 2026 | 23.96 | 23.98 | 23.96 | 23.96 | 23.96 | -0.06% | 1,255 |
| Apr 17, 2026 | 23.96 | 24.03 | 23.96 | 23.97 | 23.97 | 0.40% | 1,332 |
| Apr 16, 2026 | 23.87 | 23.90 | 23.87 | 23.88 | 23.88 | 0.05% | 1,003 |
| Apr 15, 2026 | 23.83 | 23.86 | 23.80 | 23.86 | 23.86 | 0.25% | 1,971 |