Skip to main content
TrueShares Quarterly Bear Hedge ETF (QBER)
BATS: QBER · Real-Time Price · USD
23.82
+0.01 (0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

QBER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.7823.8323.7823.8223.820.04%6,794
Apr 27, 202623.7823.8323.7823.8123.810.04%5,041
Apr 24, 202623.8723.8823.7823.8023.80-0.08%6,790
Apr 23, 202623.8123.8323.7923.8223.820.04%10,371
Apr 22, 202623.8123.8323.7823.8123.81-0.17%6,466
Apr 21, 202623.8823.8823.8023.8523.850.17%7,797
Apr 20, 202623.8723.8723.7923.8123.810.04%4,565
Apr 17, 202623.8023.8223.7823.8023.800.13%10,128
Apr 16, 202623.8123.8323.7723.7723.77-0.25%6,478
Apr 15, 202623.7923.8323.7823.8323.830.08%10,044
Apr 14, 202623.9123.9123.7923.8123.810.04%4,581
Apr 13, 202623.8523.9223.8023.8023.80-0.29%7,867
Apr 10, 202623.9123.9123.8123.8723.87-0.13%13,422
Apr 9, 202623.9423.9423.8323.9023.90-0.17%14,382
Apr 8, 202623.8423.9723.8423.9423.94-0.40%11,282
Apr 7, 202623.9724.1023.9724.0424.040.23%9,031
Apr 6, 202623.9924.0123.9623.9823.98-0.21%12,847
Apr 2, 202624.1424.1423.9824.0324.030.17%12,976
Apr 1, 202624.1124.1123.9723.9923.99-0.59%157,634
Mar 31, 202624.2424.2524.0924.1324.13-0.40%10,531
Mar 30, 202624.1524.3124.1524.2324.23-0.29%1,421,763
Mar 27, 202624.1324.3224.1324.3024.300.41%19,024
Mar 26, 202624.1324.2024.0424.2024.200.83%18,596
Mar 25, 202624.0824.1124.0024.0024.00-0.17%6,780
Mar 24, 202624.0424.1224.0324.0424.04-0.04%31,354
Mar 23, 202623.9724.1023.9724.0524.05-0.29%1,276,476
Mar 20, 202623.9624.2023.9624.1224.120.58%26,398
Mar 19, 202623.9924.0923.9823.9823.980.08%31,853
Mar 18, 202623.9024.0123.9023.9623.96-0.08%28,196
Mar 17, 202623.8723.9823.8723.9823.980.33%17,897
Mar 16, 202623.9524.0123.9023.9023.90-0.64%1,034,652
Mar 13, 202623.9824.0823.9224.0524.050.31%116,666
Mar 12, 202623.9224.0323.9223.9823.980.08%13,627
Mar 11, 202623.9023.9723.8823.9623.960.17%13,920
Mar 10, 202623.8823.9723.8423.9223.920.04%110,333
Mar 9, 202624.0524.0923.9123.9123.91-0.58%1,177,372
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, 202623.8523.9223.8323.8623.86-0.04%60,717
Feb 27, 202623.8523.9223.8523.8723.87-0.08%35,354
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