Skip to main content
TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
24.05
+0.16 (0.67%)
Mar 6, 2026, 4:00 PM EST - Market closed

QBER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.0524.0523.9424.0524.050.67%19,058
Mar 5, 202623.8523.9723.8523.8923.890.08%29,688
Mar 4, 202623.8523.9323.8523.8723.87-0.27%31,894
Mar 3, 202623.9124.0023.9023.9423.940.31%23,110
Mar 2, 202623.8523.8723.8323.8623.86-0.04%2,170
Feb 27, 202623.8523.9123.8523.8723.87-0.08%710
Feb 26, 202623.9023.9223.8423.8923.890.08%20,620
Feb 25, 202623.8523.8923.8123.8723.87-32,322
Feb 24, 202623.8823.9123.8723.8723.87-0.29%23,657
Feb 23, 202623.8523.9423.8523.9423.940.38%463,903
Feb 20, 202623.8823.9523.8223.8523.85-0.21%67,116
Feb 19, 202623.9223.9323.8723.9023.900.25%34,325
Feb 18, 202623.8323.9123.8223.8423.84-0.27%16,600
Feb 17, 202623.8823.9323.8523.9123.91-0.10%19,456
Feb 13, 202623.9323.9423.8323.9323.93-35,867
Feb 12, 202623.8223.9423.7923.9323.930.50%35,938
Feb 11, 202623.8023.8923.8023.8123.81-0.29%32,351
Feb 10, 202623.8323.8823.7823.8823.880.08%24,356
Feb 9, 202623.8623.8623.8123.8623.86-0.08%184,096
Feb 6, 202623.8723.9123.8023.8823.88-0.33%13,756
Feb 5, 202624.0124.0123.8723.9623.960.17%14,126
Feb 4, 202624.0524.0523.8023.9223.920.08%22,059
Feb 3, 202623.7923.9123.7923.9023.900.46%18,507
Feb 2, 202623.9023.9223.7823.7923.79-0.21%372,142
Jan 30, 202623.8023.9123.7923.8423.840.02%32,381
Jan 29, 202623.9024.1022.3823.8423.83-0.19%29,970
Jan 28, 202623.8423.9623.7723.8823.880.08%84,873
Jan 27, 202623.8223.8623.7623.8623.86-19,255
Jan 26, 202623.9023.9023.7723.8623.860.29%15,717
Jan 23, 202623.8223.9423.7723.7923.79-0.21%21,125
Jan 22, 202623.8323.9123.7723.8423.84-0.10%28,072
Jan 21, 202623.9023.9323.8123.8723.86-0.23%42,231
Jan 20, 202623.9523.9823.8423.9223.920.25%13,225
Jan 16, 202623.7723.8623.7723.8623.86-13,461
Jan 15, 202623.8423.8823.7923.8623.860.15%25,556
Jan 14, 202623.8523.8823.7923.8323.820.08%24,517
Jan 13, 202623.8223.8623.7723.8123.81-0.19%17,088
Jan 12, 202623.7723.8523.7623.8523.850.34%12,836
Jan 9, 202623.8823.8823.7623.7723.77-0.04%14,125
Jan 8, 202623.8623.8623.7723.7823.780.04%21,848
Jan 7, 202623.8123.8523.7623.7723.77-0.34%24,939
Jan 6, 202623.8523.8523.7623.8523.850.34%28,785
Jan 5, 202623.8823.8923.7723.7723.77-0.50%14,014
Jan 2, 202623.9323.9323.7823.8923.89-0.33%86,567
Dec 31, 202523.9723.9723.8823.9723.970.59%19,047
Dec 30, 202521.4523.8819.7523.8323.83-36,483
Dec 29, 202523.8323.8823.7723.8323.830.08%12,481
Dec 26, 202523.8724.6223.7723.8123.810.08%66,254
Dec 24, 202523.8223.8223.7723.7923.79-3.29%10,064
Dec 23, 202524.6624.6624.5424.6023.820.20%31,780
Dec 22, 202524.6724.6724.5524.5523.77-0.08%19,668
Dec 19, 202524.5724.6824.5724.5723.79-0.08%50,611
Dec 18, 202524.5724.6824.5724.5923.81-0.45%19,542
Dec 17, 202524.6024.7024.5924.7023.910.41%22,772
Dec 16, 202524.5924.8824.5524.6023.820.08%17,697
Dec 15, 202524.6724.6924.5824.5823.80-17,881
Dec 12, 202524.6224.6824.5824.5823.800.04%18,876
Dec 11, 202524.5524.6724.5524.5723.79-0.04%21,107
Dec 10, 202524.6524.6824.5624.5823.80-20,921
Dec 9, 202524.6324.6324.5724.5823.80-0.18%15,600
Dec 8, 202524.5824.6824.5724.6323.840.04%14,287
Dec 5, 202524.6824.6824.5624.6223.830.10%16,115
Dec 4, 202524.5724.6824.5724.5923.81-0.09%15,308
Dec 3, 202524.6124.6824.5824.6123.83-0.24%23,050
Dec 2, 202524.6324.6724.5724.6723.89-20,469
Dec 1, 202524.5824.6824.4324.6723.890.09%178,084
Nov 28, 202524.5724.6724.5724.6523.860.11%11,884
Nov 26, 202524.6524.6924.5624.6223.84-0.08%21,178
Nov 25, 202524.7324.7324.5824.6423.860.12%18,618
Nov 24, 202524.7924.7924.6124.6123.83-0.45%19,199
Nov 21, 202524.6924.8424.6824.7223.94-0.23%1,074,623
Nov 20, 202524.6924.8324.6924.7823.990.45%26,666
Nov 19, 202524.7324.7924.6624.6723.89-0.04%26,693
Nov 18, 202524.6624.8124.6624.6823.90-0.19%463,870
Nov 17, 202524.7024.7824.6324.7323.940.15%23,969
Nov 14, 202524.7124.7924.6524.6923.900.24%19,285
Nov 13, 202524.3324.7324.3324.6323.850.16%26,108
Nov 12, 202524.4024.7124.4024.5923.81-0.49%21,712
Nov 11, 202524.6624.7224.6024.7123.920.45%18,354
Nov 10, 202524.5624.7424.5624.6023.82-0.36%31,293
Nov 7, 202524.7424.7924.6324.6923.900.08%22,672
Nov 6, 202524.6124.7424.6124.6723.89-31,067
Nov 5, 202524.6924.7424.5924.6723.890.16%35,282
Nov 4, 202524.6024.6924.5724.6323.850.37%27,181
Nov 3, 202524.6524.7024.3924.5423.76-0.25%345,780
Oct 31, 202524.6424.6724.5924.6023.82-0.40%16,076
Oct 30, 202524.7424.7424.5924.7023.910.45%22,093
Oct 29, 202524.5624.6824.5624.5923.81-0.24%21,350
Oct 28, 202524.6024.6724.5924.6523.87-0.04%25,287
Oct 27, 202524.6324.6724.5924.6623.880.05%17,140
Oct 24, 202524.6524.6924.6024.6523.86-0.01%19,241
Oct 23, 202524.6824.7224.6324.6523.87-0.12%21,380
Oct 22, 202524.7124.7424.6424.6823.900.08%24,991
Oct 21, 202524.6524.7024.6224.6623.88-0.04%24,758
Oct 20, 202524.6224.7124.6224.6723.88-0.04%15,753
Oct 17, 202524.7624.7824.6824.6823.90-0.20%25,336
Oct 16, 202524.7224.7524.6724.7323.940.08%24,728
Oct 15, 202524.7024.7624.6524.7123.92-0.08%18,199
Oct 14, 202524.7624.7624.6724.7323.940.08%33,523
Oct 13, 202524.7324.7724.6624.7123.92-27,928