Skip to main content
TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
24.69
+0.01 (0.04%)
At close: Aug 15, 2025, 4:00 PM
24.69
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

QBER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.7024.7424.6324.6924.690.04%16,069
Aug 14, 202524.6624.7424.6324.6824.68-22,344
Aug 13, 202524.6324.7424.6224.6824.680.18%17,583
Aug 12, 202524.6424.7424.6324.6324.63-0.53%22,495
Aug 11, 202524.7524.7624.6524.7624.760.26%23,418
Aug 8, 202524.7024.8024.6424.7024.70-0.26%31,803
Aug 7, 202524.7224.7724.6624.7624.76-14,901
Aug 6, 202524.7224.7624.6624.7624.76-0.04%16,698
Aug 5, 202524.6924.7724.6624.7724.770.32%13,701
Aug 4, 202524.8124.8224.6624.6924.69-0.48%42,592
Aug 1, 202524.8224.8324.7024.8124.810.49%103,562
Jul 31, 202524.6624.7324.4224.6924.69-0.24%24,027
Jul 30, 202524.7024.7524.6324.7524.750.32%18,889
Jul 29, 202524.6224.7524.6224.6724.67-0.28%16,013
Jul 28, 202524.4424.7424.4124.7424.740.04%29,116
Jul 25, 202524.7124.7424.6224.7324.73-18,894
Jul 24, 202524.7424.7424.6124.7324.73-26,229
Jul 23, 202524.7324.7724.6224.7324.73-0.12%25,195
Jul 22, 202524.7324.9524.6724.7624.760.04%25,560
Jul 21, 202524.7124.7524.6524.7524.75-0.16%16,870
Jul 18, 202524.6725.0024.6124.7924.790.20%22,904
Jul 17, 202524.7424.7424.6524.7424.74-0.04%26,372
Jul 16, 202524.6524.7524.6524.7524.750.04%32,879
Jul 15, 202524.7024.7624.6524.7424.740.20%24,730
Jul 14, 202524.7624.7624.6424.6924.690.11%2,264,565
Jul 11, 202524.9424.9424.4424.6624.66-0.15%28,047
Jul 10, 202524.7124.8024.6324.7024.700.08%9,749
Jul 9, 202524.7124.7324.6424.6824.68-0.02%12,647
Jul 8, 202524.7224.7324.6424.6924.690.14%10,328
Jul 7, 202524.6524.7324.6424.6524.65-0.04%17,772
Jul 3, 202524.7224.7224.6424.6624.66-0.16%10,843
Jul 2, 202524.7124.7224.6424.7024.700.04%106,239
Jul 1, 202524.6524.7024.6124.6924.690.08%41,444
Jun 30, 202524.6924.7324.6424.6724.67-0.04%7,525
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