Skip to main content
TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
24.68
-0.02 (-0.08%)
At close: Jun 27, 2025, 4:00 PM
24.68
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

QBER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.6924.7624.6224.6824.68-0.08%54,169
Jun 26, 202524.6324.7424.6324.7024.700.03%9,595
Jun 25, 202524.6124.7424.6124.6924.69-0.07%21,331
Jun 24, 202524.7524.7624.6724.7124.710.04%9,192
Jun 23, 202524.7324.7924.6924.7024.70-0.12%11,029
Jun 20, 202524.7024.7724.7024.7324.730.20%17,395
Jun 18, 202524.7124.7924.6824.6824.68-0.32%17,227
Jun 17, 202524.6924.8024.6824.7624.76-0.04%18,184
Jun 16, 202524.7324.7824.6724.7724.770.28%10,288
Jun 13, 202524.6824.8024.6824.7024.700.16%24,692
Jun 12, 202524.6124.7624.6124.6624.66-0.03%26,613
Jun 11, 202524.7124.7524.6624.6724.67-0.15%25,278
Jun 10, 202524.7524.7824.4524.7124.710.02%1,277,362
Jun 9, 202524.7424.7424.6624.7024.70-0.02%15,587
Jun 6, 202524.7424.7524.6724.7124.71-0.03%17,065
Jun 5, 202524.7224.7524.6724.7124.710.09%18,074
Jun 4, 202524.6324.7624.6324.6924.69-0.16%15,859
Jun 3, 202524.6924.7724.6724.7324.73-0.08%18,573
Jun 2, 202524.6924.7724.6724.7524.750.13%151,569
May 30, 202524.7424.9824.4724.7224.72-0.25%15,787
May 29, 202524.7724.7824.6824.7824.780.16%14,510
May 28, 202524.6924.7724.6524.7424.74-0.16%20,254
May 27, 202524.7224.8024.6624.7824.780.24%20,068
May 23, 202524.7824.8524.7224.7224.72-0.08%34,696
May 22, 202524.7124.8024.6724.7424.740.02%30,456
May 21, 202524.7624.8124.6424.7424.740.02%23,805
May 20, 202524.7524.7524.6424.7324.73-0.12%20,824
May 19, 202524.7824.7824.6224.7624.760.04%36,131
May 16, 202524.6724.7624.6424.7524.750.24%15,978
May 15, 202524.6224.7624.4424.6924.690.24%26,027
May 14, 202524.6524.7524.6324.6324.630.12%24,968
May 13, 202524.5924.7824.5924.6024.60-0.72%18,945
May 12, 202524.6824.8224.6124.7824.780.07%42,378
May 9, 202524.7324.7924.6924.7624.76-0.20%24,453
May 8, 202524.8124.8224.7324.8124.810.16%25,760
May 7, 202524.8824.8824.7224.7724.77-0.16%20,641
May 6, 202524.8324.8424.7124.8124.810.16%24,437
May 5, 202524.8224.8624.7024.7724.770.04%31,249
May 2, 202524.6824.8524.6824.7624.76-2.86%21,355
May 1, 202524.6728.0324.5125.4925.492.64%1,841,252
Apr 30, 202524.9024.9824.8024.8424.84-0.06%13,954
Apr 29, 202524.7624.8824.7624.8524.850.12%13,593
Apr 28, 202524.8424.9224.7624.8224.82-0.24%12,858
Apr 25, 202525.0325.0324.8124.8824.88-0.20%7,816
Apr 24, 202524.9525.0524.8524.9324.93-0.60%24,000
Apr 23, 202524.8425.1024.8325.0825.080.01%49,440
Apr 22, 202525.1525.2324.9825.0825.08-0.43%18,385
Apr 21, 202525.2425.2625.0625.1925.190.54%16,633
Apr 17, 202524.9725.1224.9525.0525.05-0.09%13,437
Apr 16, 202525.0025.1824.9025.0725.070.69%22,089