TrueShares Quarterly Bull Hedge ETF (QBUL)
BATS: QBUL · Real-Time Price · USD
0.00
-0.0848 (-0.35%)
Apr 23, 2026, 10:38 AM EDT - Market open
QBUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.24% | 1,971 |
| Apr 14, 2026 | 23.82 | 23.83 | 23.81 | 23.81 | 23.81 | 0.26% | 967 |
| Apr 13, 2026 | 23.73 | 23.75 | 23.70 | 23.74 | 23.74 | 0.14% | 3,970 |
| Apr 10, 2026 | 23.65 | 23.73 | 23.64 | 23.71 | 23.71 | 0.06% | 4,112 |
| Apr 9, 2026 | 23.69 | 23.74 | 23.64 | 23.70 | 23.70 | 0.02% | 1,714 |
| Apr 8, 2026 | 23.69 | 23.73 | 23.69 | 23.69 | 23.69 | 0.24% | 1,866 |
| Apr 7, 2026 | 23.61 | 23.66 | 23.61 | 23.64 | 23.64 | 0.08% | 1,429 |
| Apr 6, 2026 | 23.65 | 23.65 | 23.61 | 23.62 | 23.62 | -0.15% | 1,533 |
| Apr 2, 2026 | 23.64 | 23.65 | 23.64 | 23.65 | 23.65 | 0.04% | 1,134 |
| Apr 1, 2026 | 23.57 | 23.66 | 23.57 | 23.64 | 23.64 | 0.30% | 43,107 |
| Mar 31, 2026 | 23.51 | 23.63 | 23.51 | 23.57 | 23.57 | -0.22% | 2,676 |
| Mar 30, 2026 | 23.62 | 23.62 | 23.56 | 23.62 | 23.62 | 0.25% | 126,316 |
| Mar 27, 2026 | 23.52 | 23.61 | 23.52 | 23.56 | 23.56 | -0.06% | 1,982 |
| Mar 26, 2026 | 23.64 | 23.64 | 23.54 | 23.58 | 23.58 | -0.27% | 2,202 |
| Mar 25, 2026 | 23.65 | 23.65 | 23.56 | 23.64 | 23.64 | 0.25% | 1,538 |
| Mar 24, 2026 | 23.60 | 23.65 | 23.53 | 23.58 | 23.58 | -0.08% | 2,052 |
| Mar 23, 2026 | 23.65 | 23.65 | 23.60 | 23.60 | 23.60 | 0.07% | 10,270 |
| Mar 20, 2026 | 23.55 | 23.64 | 23.55 | 23.58 | 23.58 | -0.07% | 1,430 |
| Mar 19, 2026 | 23.64 | 23.64 | 23.55 | 23.60 | 23.60 | - | 2,643 |
| Mar 18, 2026 | 23.61 | 23.61 | 23.57 | 23.60 | 23.60 | -0.04% | 623 |
| Mar 17, 2026 | 23.58 | 23.61 | 23.57 | 23.61 | 23.61 | -0.17% | 625 |
| Mar 16, 2026 | 23.65 | 23.66 | 23.57 | 23.65 | 23.65 | 0.04% | 4,348 |
| Mar 13, 2026 | 23.65 | 23.67 | 23.56 | 23.64 | 23.64 | 0.11% | 42,177 |
| Mar 12, 2026 | 23.67 | 23.67 | 23.62 | 23.62 | 23.62 | -0.06% | 1,975 |
| Mar 11, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.08% | 1,000 |
| Mar 10, 2026 | 23.62 | 23.69 | 23.59 | 23.65 | 23.65 | 0.06% | 43,378 |
| Mar 9, 2026 | 23.62 | 23.65 | 23.62 | 23.64 | 23.64 | 0.02% | 49,274 |
| Mar 6, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.25% | 250 |
| Mar 5, 2026 | 23.70 | 23.70 | 23.58 | 23.69 | 23.69 | 0.15% | 3,407 |
| Mar 4, 2026 | 23.70 | 23.70 | 23.62 | 23.66 | 23.66 | 0.06% | 4,210 |
| Mar 3, 2026 | 23.69 | 23.70 | 23.64 | 23.64 | 23.64 | -0.30% | 756 |
| Mar 2, 2026 | 23.70 | 23.73 | 23.66 | 23.71 | 23.71 | 0.36% | 21,753 |
| Feb 27, 2026 | 23.65 | 23.65 | 23.63 | 23.63 | 23.63 | -0.08% | 599 |
| Feb 26, 2026 | 23.68 | 23.68 | 23.64 | 23.65 | 23.65 | -0.13% | 849 |
| Feb 25, 2026 | 23.68 | 23.68 | 23.66 | 23.68 | 23.68 | 0.09% | 1,431 |
| Feb 24, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.09% | 332 |
| Feb 23, 2026 | 23.64 | 23.65 | 23.63 | 23.63 | 23.63 | -0.24% | 22,590 |
| Feb 20, 2026 | 23.70 | 23.70 | 23.69 | 23.69 | 23.69 | 0.20% | 732 |
| Feb 19, 2026 | 23.64 | 23.65 | 23.60 | 23.64 | 23.64 | -0.06% | 22,906 |
| Feb 18, 2026 | 23.63 | 23.66 | 23.63 | 23.66 | 23.66 | 0.06% | 844 |
| Feb 17, 2026 | 23.65 | 23.65 | 23.64 | 23.64 | 23.64 | - | 1,131 |
| Feb 13, 2026 | 23.64 | 23.69 | 23.63 | 23.64 | 23.64 | -0.04% | 7,838 |
| Feb 12, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.26% | 722 |
| Feb 11, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | 686 |
| Feb 10, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.12% | 920 |