TrueShares Quarterly Bull Hedge ETF (QBUL)
BATS: QBUL · Real-Time Price · USD
24.06
0.00 (-0.01%)
Oct 15, 2026, 4:00 PM EDT - Market closed
QBUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | 250 |
| Oct 14, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.25% | 17 |
| Oct 13, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.01% | 349 |
| Oct 12, 2026 | 24.12 | 24.12 | 24.11 | 24.12 | 24.12 | -0.06% | 1,017 |
| Oct 9, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.13 | 0.16% | 168 |
| Oct 8, 2026 | 24.14 | 24.14 | 24.08 | 24.10 | 24.10 | -0.14% | 2,276 |
| Oct 7, 2026 | 24.10 | 24.13 | 24.10 | 24.13 | 24.13 | -0.05% | 2,412 |
| Oct 6, 2026 | 24.19 | 24.19 | 24.14 | 24.14 | 24.14 | 0.14% | 2,686 |
| Oct 5, 2026 | 24.15 | 24.15 | 24.11 | 24.11 | 24.11 | 0.12% | 431 |
| Oct 2, 2026 | 24.10 | 24.10 | 24.06 | 24.08 | 24.08 | 0.19% | 1,504 |
| Oct 1, 2026 | 24.00 | 24.09 | 24.00 | 24.03 | 24.03 | -0.10% | 179,097 |
| Sep 30, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.11% | 83 |
| Sep 29, 2026 | 24.02 | 24.08 | 24.02 | 24.08 | 24.08 | -0.03% | 528 |
| Sep 28, 2026 | 24.05 | 24.09 | 24.03 | 24.09 | 24.09 | -0.06% | 503 |
| Sep 25, 2026 | 24.09 | 24.10 | 24.07 | 24.10 | 24.10 | 0.10% | 778 |
| Sep 24, 2026 | 24.06 | 24.08 | 24.06 | 24.08 | 24.08 | 0.11% | 678 |
| Sep 23, 2026 | 24.06 | 24.06 | 24.05 | 24.05 | 24.05 | -0.45% | 681 |
| Sep 22, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.12% | 212 |
| Sep 21, 2026 | 24.08 | 24.16 | 24.08 | 24.13 | 24.13 | 0.36% | 2,199 |
| Sep 18, 2026 | 24.06 | 24.06 | 24.04 | 24.04 | 24.04 | 0.03% | 708 |
| Sep 17, 2026 | 24.06 | 24.06 | 24.04 | 24.04 | 24.04 | - | 456 |
| Sep 16, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.04% | 266 |
| Sep 15, 2026 | 24.00 | 24.03 | 24.00 | 24.03 | 24.03 | -0.08% | 301 |
| Sep 14, 2026 | 24.06 | 24.06 | 24.05 | 24.05 | 24.05 | -0.19% | 488 |
| Sep 11, 2026 | 24.10 | 24.10 | 24.09 | 24.09 | 24.09 | 0.22% | 266 |
| Sep 10, 2026 | 24.07 | 24.07 | 24.04 | 24.04 | 24.04 | -0.20% | 1,534 |
| Sep 9, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.08% | 234 |
| Sep 8, 2026 | 24.06 | 24.11 | 24.06 | 24.11 | 24.11 | -0.04% | 1,094 |
| Sep 4, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.21% | 137 |
| Sep 3, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.25% | 259 |
| Sep 2, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.23% | 366 |
| Sep 1, 2026 | 24.09 | 24.09 | 24.01 | 24.05 | 24.05 | -0.27% | 52,326 |
| Aug 31, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.26% | 165 |
| Aug 28, 2026 | 24.15 | 24.18 | 24.15 | 24.18 | 24.18 | 0.10% | 621 |
| 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 |