Skip to main content
TrueShares Quarterly Bull Hedge ETF (QBUL)
BATS: QBUL · Real-Time Price · USD
25.97
+0.01 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
25.97
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

QBUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0126.0126.0026.0026.000.17%34
Dec 4, 202525.9426.0025.9425.9625.96-0.04%1,838
Dec 3, 202525.9425.9725.9425.9725.970.07%311
Dec 2, 202525.9425.9525.9425.9525.950.08%883
Dec 1, 202525.9926.0325.9325.9325.93-0.08%179,401
Nov 28, 202525.9525.9525.9525.9525.950.14%111
Nov 26, 202525.9025.9325.8825.9225.910.18%868
Nov 25, 202525.7825.8725.7825.8725.870.07%586
Nov 24, 202525.7825.8525.7825.8525.850.19%605
Nov 21, 202525.8525.8925.7825.8025.800.03%1,262
Nov 20, 202525.9725.9725.7825.7925.79-0.27%922
Nov 19, 202525.8025.8625.8025.8625.860.01%877
Nov 18, 202525.9125.9125.8625.8625.86-0.09%463
Nov 17, 202525.9125.9125.8825.8825.88-0.29%392
Nov 14, 202525.9725.9725.9625.9625.96-482
Nov 13, 202525.9625.9625.9625.9625.95-0.65%353
Nov 12, 202526.1226.1226.1226.1226.12-0.04%208
Nov 11, 202526.0826.1426.0826.1426.130.07%512
Nov 10, 202526.1226.1226.1226.1226.120.60%500
Nov 7, 202525.9625.9625.9625.9625.96-0.13%433
Nov 6, 202525.9625.9925.9625.9925.99-0.41%967
Nov 5, 202526.1126.1126.1026.1026.100.11%2,808
Nov 4, 202526.0826.0826.0626.0726.07-0.34%1,379
Nov 3, 202526.3026.3026.1226.1626.16-0.24%17,287
Oct 31, 202526.1426.2226.1426.2226.220.16%364
Oct 30, 202526.2626.2626.1826.1826.18-0.51%319
Oct 29, 202526.3226.3626.2326.3226.320.06%900
Oct 28, 202526.3226.4026.3026.3026.300.15%1,147
Oct 27, 202526.2926.2926.2626.2626.260.60%446
Oct 24, 202526.1826.1826.1026.1026.100.39%355
Oct 23, 202526.0026.0026.0026.0026.000.09%621
Oct 22, 202525.9825.9825.9825.9825.98-0.22%278
Oct 21, 202526.0426.0726.0326.0326.03-0.03%1,085
Oct 20, 202526.0926.0926.0426.0426.040.22%363
Oct 17, 202525.9825.9825.9825.9825.980.08%1,429
Oct 16, 202526.0526.1425.8725.9625.96-0.19%854
Oct 15, 202525.9826.0125.9826.0126.010.16%419
Oct 14, 202526.0226.0225.9725.9725.97-0.03%578
Oct 13, 202525.9825.9825.9825.9825.980.22%151
Oct 10, 202525.9625.9625.9225.9225.92-0.85%450
Oct 9, 202526.2026.2226.1426.1426.14-0.23%4,754
Oct 8, 202526.2426.2426.1826.2026.200.30%991
Oct 7, 202526.1326.1326.1226.1226.12-0.25%503
Oct 6, 202526.1926.1926.1926.1926.190.22%200
Oct 3, 202526.1126.2726.1126.1326.13-0.01%1,455
Oct 2, 202526.1326.1326.1326.1326.130.02%223
Oct 1, 202526.1326.2026.0826.1326.130.23%26,876
Sep 30, 202525.9426.0725.9426.0726.070.02%542
Sep 29, 202526.0626.0626.0626.0626.060.31%341
Sep 26, 202525.9825.9825.9825.9825.980.25%213
Sep 25, 202525.8925.9225.8925.9225.91-0.34%405
Sep 24, 202525.9826.0025.9826.0026.00-0.21%512
Sep 23, 202526.0326.0626.0326.0626.06-0.29%708
Sep 22, 202526.1326.1326.1326.1326.130.35%104
Sep 19, 202526.0326.0426.0326.0426.040.22%706
Sep 18, 202525.9726.0725.9725.9825.980.34%1,510
Sep 17, 202525.9225.9225.8925.9025.90-0.17%808
Sep 16, 202525.9625.9825.9425.9425.94-0.02%1,279
Sep 15, 202525.8725.9525.8725.9525.950.25%1,231
Sep 12, 202525.8525.8925.8525.8825.880.09%516
Sep 11, 202525.8725.9025.8625.8625.860.34%738
Sep 10, 202525.7725.7725.7725.7725.77-203
Sep 9, 202525.7725.7725.7725.7725.770.31%353
Sep 8, 202525.7525.7525.6725.6925.690.08%643
Sep 5, 202525.6025.6725.6025.6725.67-0.05%650
Sep 4, 202525.6325.6825.5925.6825.680.34%689
Sep 3, 202525.5825.7025.5525.6025.600.07%877
Sep 2, 202525.5425.5825.5025.5825.58-0.33%47,532
Aug 29, 202525.6225.7225.6025.6725.66-0.20%4,313
Aug 28, 202525.6625.7225.6625.7225.72-0.01%1,110
Aug 27, 202525.6425.7725.6425.7225.720.14%1,672
Aug 26, 202525.6025.7225.5925.6825.680.12%881
Aug 25, 202525.6125.7425.5925.6525.65-0.17%23,556
Aug 22, 202525.6225.6925.6125.6925.690.53%1,094
Aug 21, 202525.5925.6025.5325.5625.56-0.16%1,165
Aug 20, 202525.5025.6525.5025.6025.60-0.06%1,870
Aug 19, 202525.6925.6925.5625.6225.62-0.26%929
Aug 18, 202525.6025.6925.6025.6825.68-0.01%917
Aug 15, 202525.7725.7725.6325.6925.68-0.11%1,083
Aug 14, 202525.7625.7625.6525.7125.710.03%1,336
Aug 13, 202525.6525.7125.6525.7125.710.12%158
Aug 12, 202525.5725.6925.5725.6825.680.45%605
Aug 11, 202525.5225.5825.4825.5625.56-4,587
Aug 8, 202525.5325.6025.5325.5625.560.26%954
Aug 7, 202525.5025.5525.4925.4925.490.05%406
Aug 6, 202525.4425.6025.4425.4825.48-0.04%783
Aug 5, 202525.4825.5325.4425.4925.49-0.18%1,647
Aug 4, 202525.4825.5625.4825.5425.540.54%2,485
Aug 1, 202525.4125.5125.3425.4025.40-0.54%293,935
Jul 31, 202525.6025.8125.3125.5425.54-0.17%2,475
Jul 30, 202525.5425.6725.5225.5825.58-1,270
Jul 29, 202525.5725.5825.5725.5825.58-0.13%331
Jul 28, 202525.5825.6625.5825.6225.62-0.05%859
Jul 25, 202525.5525.6925.5525.6325.630.11%1,905
Jul 24, 202525.5525.6025.5525.6025.600.06%2,393
Jul 23, 202525.4925.6025.4925.5925.590.41%965
Jul 22, 202525.4525.4825.4525.4825.48-0.20%1,429
Jul 21, 202525.5025.5325.5025.5325.53-0.02%444
Jul 18, 202525.5025.5425.5025.5425.540.04%1,260
Jul 17, 202525.4625.5325.4425.5325.530.46%1,460