TrueShares Quarterly Bull Hedge ETF (QBUL)
BATS: QBUL · Real-Time Price · USD
25.35
+0.04 (0.18%)
Jun 27, 2025, 4:00 PM - Market closed
QBUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.40 | 25.43 | 25.28 | 25.35 | 25.35 | 0.16% | 45,721 |
| Jun 26, 2025 | 25.33 | 25.35 | 25.22 | 25.30 | 25.30 | 0.23% | 3,202 |
| Jun 25, 2025 | 25.32 | 25.32 | 25.20 | 25.25 | 25.25 | 0.04% | 5,203 |
| Jun 24, 2025 | 25.27 | 25.29 | 25.17 | 25.24 | 25.24 | 0.24% | 2,955 |
| Jun 23, 2025 | 25.20 | 25.20 | 25.11 | 25.18 | 25.18 | 0.12% | 1,870 |
| Jun 20, 2025 | 25.13 | 25.23 | 25.10 | 25.15 | 25.15 | -0.18% | 7,291 |
| Jun 18, 2025 | 25.28 | 25.28 | 25.15 | 25.19 | 25.19 | -0.02% | 4,226 |
| Jun 17, 2025 | 25.23 | 25.27 | 25.17 | 25.20 | 25.20 | -0.18% | 5,180 |
| Jun 16, 2025 | 25.31 | 25.31 | 25.19 | 25.24 | 25.24 | 0.20% | 6,725 |
| Jun 13, 2025 | 25.24 | 25.27 | 25.19 | 25.19 | 25.19 | -0.20% | 6,832 |
| Jun 12, 2025 | 25.29 | 25.29 | 25.18 | 25.24 | 25.24 | 0.10% | 8,269 |
| Jun 11, 2025 | 25.29 | 25.29 | 25.17 | 25.22 | 25.22 | -0.07% | 6,301 |
| Jun 10, 2025 | 25.17 | 25.47 | 25.17 | 25.23 | 25.23 | 0.11% | 6,685 |
| Jun 9, 2025 | 25.24 | 25.25 | 25.16 | 25.21 | 25.21 | 0.02% | 7,778 |
| Jun 6, 2025 | 25.21 | 25.23 | 25.16 | 25.20 | 25.20 | 0.24% | 4,562 |
| Jun 5, 2025 | 25.12 | 25.20 | 25.11 | 25.14 | 25.14 | 0.08% | 8,471 |
| Jun 4, 2025 | 25.06 | 25.21 | 25.06 | 25.12 | 25.12 | -0.18% | 6,241 |
| Jun 3, 2025 | 25.14 | 25.20 | 25.09 | 25.17 | 25.17 | 0.11% | 4,697 |
| Jun 2, 2025 | 25.05 | 25.15 | 25.05 | 25.14 | 25.14 | 0.15% | 40,900 |
| May 30, 2025 | 25.10 | 25.13 | 24.85 | 25.10 | 25.10 | 0.02% | 5,732 |
| May 29, 2025 | 25.06 | 25.16 | 25.05 | 25.10 | 25.10 | 0.10% | 5,747 |
| May 28, 2025 | 25.05 | 25.17 | 25.05 | 25.07 | 25.07 | -0.16% | 7,530 |
| May 27, 2025 | 25.13 | 25.16 | 25.02 | 25.11 | 25.11 | 0.32% | 4,430 |
| May 23, 2025 | 24.96 | 25.09 | 24.95 | 25.03 | 25.03 | -0.11% | 14,095 |
| May 22, 2025 | 25.02 | 25.11 | 24.99 | 25.06 | 25.06 | 0.22% | 5,996 |
| May 21, 2025 | 24.99 | 25.13 | 24.99 | 25.00 | 25.00 | -0.51% | 6,793 |
| May 20, 2025 | 25.22 | 25.22 | 25.07 | 25.13 | 25.13 | -0.17% | 11,804 |
| May 19, 2025 | 24.85 | 25.21 | 24.85 | 25.17 | 25.17 | 0.29% | 5,165 |
| May 16, 2025 | 25.10 | 25.19 | 25.06 | 25.10 | 25.10 | 0.06% | 4,167 |
| May 15, 2025 | 24.94 | 25.20 | 24.94 | 25.08 | 25.08 | 0.09% | 6,551 |
| May 14, 2025 | 24.97 | 25.10 | 24.97 | 25.06 | 25.06 | -0.01% | 5,816 |
| May 13, 2025 | 25.11 | 25.14 | 24.96 | 25.06 | 25.06 | 0.23% | 7,330 |
| May 12, 2025 | 24.89 | 25.08 | 24.89 | 25.01 | 25.01 | 0.55% | 6,516 |
| May 9, 2025 | 24.95 | 24.95 | 24.84 | 24.87 | 24.87 | -0.06% | 6,547 |
| May 8, 2025 | 24.87 | 24.93 | 24.86 | 24.89 | 24.89 | 0.06% | 5,469 |
| May 7, 2025 | 24.88 | 24.92 | 24.81 | 24.87 | 24.87 | 0.02% | 6,859 |
| May 6, 2025 | 24.89 | 24.92 | 24.82 | 24.87 | 24.87 | -0.06% | 6,666 |
| May 5, 2025 | 24.89 | 24.95 | 24.84 | 24.88 | 24.88 | -0.10% | 6,088 |
| May 2, 2025 | 24.89 | 24.95 | 24.86 | 24.91 | 24.91 | 0.59% | 6,764 |
| May 1, 2025 | 24.80 | 24.97 | 24.76 | 24.76 | 24.76 | -0.37% | 41,480 |
| Apr 30, 2025 | 24.71 | 24.90 | 24.71 | 24.85 | 24.85 | 0.29% | 4,967 |
| Apr 29, 2025 | 24.76 | 24.91 | 24.76 | 24.78 | 24.78 | -0.20% | 4,457 |
| Apr 28, 2025 | 24.89 | 24.89 | 24.74 | 24.83 | 24.83 | 0.06% | 7,583 |
| Apr 25, 2025 | 24.88 | 24.88 | 24.75 | 24.82 | 24.82 | - | 4,724 |
| Apr 24, 2025 | 24.84 | 24.87 | 24.72 | 24.82 | 24.82 | 0.14% | 23,701 |
| Apr 23, 2025 | 24.80 | 24.85 | 24.71 | 24.78 | 24.78 | 0.14% | 9,487 |
| Apr 22, 2025 | 24.68 | 24.82 | 24.66 | 24.75 | 24.75 | 0.06% | 4,022 |
| Apr 21, 2025 | 24.67 | 24.80 | 24.66 | 24.73 | 24.73 | -0.02% | 6,433 |
| Apr 17, 2025 | 24.67 | 24.81 | 24.67 | 24.74 | 24.74 | 0.02% | 3,566 |
| Apr 16, 2025 | 24.66 | 24.81 | 24.66 | 24.73 | 24.73 | -0.04% | 6,234 |