Skip to main content
TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
24.62
+0.02 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
24.62
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

QBER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.6824.6824.5624.6224.620.10%16,115
Dec 4, 202524.5724.6824.5724.5924.59-0.09%15,308
Dec 3, 202524.6124.6824.5824.6124.61-0.24%23,050
Dec 2, 202524.6324.6724.5724.6724.67-20,469
Dec 1, 202524.5824.6824.4324.6724.670.09%178,084
Nov 28, 202524.5724.6724.5724.6524.650.11%11,884
Nov 26, 202524.6524.6924.5624.6224.62-0.08%21,178
Nov 25, 202524.7324.7324.5824.6424.640.12%18,618
Nov 24, 202524.7924.7924.6124.6124.61-0.45%19,199
Nov 21, 202524.6924.8424.6824.7224.72-0.23%1,074,623
Nov 20, 202524.6924.8324.6924.7824.780.45%26,666
Nov 19, 202524.7324.7924.6624.6724.67-0.04%26,693
Nov 18, 202524.6624.8124.6624.6824.68-0.19%463,870
Nov 17, 202524.7024.7824.6324.7324.730.15%23,969
Nov 14, 202524.7124.7924.6524.6924.690.24%19,285
Nov 13, 202524.3324.7324.3324.6324.630.16%26,108
Nov 12, 202524.4024.7124.4024.5924.59-0.49%21,712
Nov 11, 202524.6624.7224.6024.7124.710.45%18,354
Nov 10, 202524.5624.7424.5624.6024.60-0.36%31,293
Nov 7, 202524.7424.7924.6324.6924.690.08%22,672
Nov 6, 202524.6124.7424.6124.6724.67-31,067
Nov 5, 202524.6924.7424.5924.6724.670.16%35,282
Nov 4, 202524.6024.6924.5724.6324.630.37%27,181
Nov 3, 202524.6524.7024.3924.5424.54-0.25%345,780
Oct 31, 202524.6424.6724.5924.6024.60-0.40%16,076
Oct 30, 202524.7424.7424.5924.7024.700.45%22,093
Oct 29, 202524.5624.6824.5624.5924.59-0.24%21,350
Oct 28, 202524.6024.6724.5924.6524.65-0.04%25,287
Oct 27, 202524.6324.6724.5924.6624.660.05%17,140
Oct 24, 202524.6524.6924.6024.6524.65-0.01%19,241
Oct 23, 202524.6824.7224.6324.6524.65-0.12%21,380
Oct 22, 202524.7124.7424.6424.6824.680.08%24,991
Oct 21, 202524.6524.7024.6224.6624.66-0.04%24,758
Oct 20, 202524.6224.7124.6224.6724.67-0.04%15,753
Oct 17, 202524.7624.7824.6824.6824.68-0.20%25,336
Oct 16, 202524.7224.7524.6724.7324.730.08%24,728
Oct 15, 202524.7024.7624.6524.7124.71-0.08%18,199
Oct 14, 202524.7624.7624.6724.7324.730.08%33,523
Oct 13, 202524.7324.7724.6624.7124.71-27,928
Oct 10, 202524.6724.8924.6624.7124.710.15%19,426
Oct 9, 202524.6324.7224.6324.6724.670.05%17,834
Oct 8, 202524.6324.7124.6224.6624.660.08%21,712
Oct 7, 202524.5824.7224.5824.6424.640.08%24,099
Oct 6, 202524.6324.7124.6224.6224.62-0.22%22,689
Oct 3, 202524.7124.7224.6324.6824.680.18%25,110
Oct 2, 202524.6324.7224.6324.6324.63-0.06%26,575
Oct 1, 202524.5924.7424.5524.6524.650.02%46,212
Sep 30, 202524.6524.7424.6424.6424.64-0.36%21,018
Sep 29, 202524.6924.7424.6324.7324.730.14%12,865
Sep 26, 202524.7124.7624.6424.7024.70-0.06%17,054
Sep 25, 202524.6624.7624.6524.7124.710.05%18,462
Sep 24, 202524.7524.7624.6424.7024.700.19%16,433
Sep 23, 202524.5724.7524.5724.6524.650.04%18,640
Sep 22, 202524.5824.7424.5824.6424.64-0.18%14,737
Sep 19, 202524.6924.7424.6324.6924.69-19,147
Sep 18, 202524.7224.7324.5024.6924.680.02%26,146
Sep 17, 202524.6924.7624.5824.6824.68-0.02%17,812
Sep 16, 202524.6324.7424.6324.6924.690.01%19,362
Sep 15, 202524.6724.7424.6324.6824.68-0.01%16,983
Sep 12, 202524.7124.7424.6324.6924.690.26%20,227
Sep 11, 202524.6224.7324.6124.6224.62-0.26%27,560
Sep 10, 202524.6424.7424.6324.6924.690.22%15,946
Sep 9, 202524.6424.7524.6324.6324.63-0.12%16,923
Sep 8, 202524.6524.7524.6024.6624.66-0.14%14,567
Sep 5, 202524.6624.7624.6524.7024.700.06%29,611
Sep 4, 202524.6624.7524.6424.6824.68-0.14%26,667
Sep 3, 202524.6624.7724.6624.7224.72-0.26%27,150
Sep 2, 202524.8124.9924.7024.7824.780.53%446,626
Aug 29, 202524.6024.7624.6024.6524.650.16%24,920
Aug 28, 202524.6824.7324.6124.6124.61-0.49%20,811
Aug 27, 202524.6424.7424.6224.7324.73-0.04%29,663
Aug 26, 202524.7124.7424.6324.7424.740.04%20,952
Aug 25, 202524.6924.7424.6324.7324.730.04%42,617
Aug 22, 202524.6324.7624.6024.7224.72-17,316
Aug 21, 202524.7724.7824.6624.7224.720.04%19,209
Aug 20, 202524.7524.7924.6624.7124.710.02%20,603
Aug 19, 202524.7424.7624.6424.7024.700.30%24,441
Aug 18, 202524.6124.7424.6124.6324.63-0.22%15,248
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