Skip to main content
TrueShares Quarterly Bull Hedge ETF (QBUL)
BATS: QBUL · Real-Time Price · USD
23.64
+0.01 (0.02%)
At close: Mar 9, 2026, 4:00 PM EDT
23.64
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

QBUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.6323.6323.6323.6323.63-0.25%250
Mar 5, 202623.5823.7023.5823.6923.690.15%1,809
Mar 4, 202623.7023.7023.6223.6623.660.06%4,210
Mar 3, 202623.6923.7023.6423.6423.64-0.30%756
Mar 2, 202623.7023.7323.6623.7123.710.36%21,753
Feb 27, 202623.6523.6523.6323.6323.63-0.08%599
Feb 26, 202623.6823.6823.6423.6523.65-0.13%849
Feb 25, 202623.6823.6823.6623.6823.680.09%1,431
Feb 24, 202623.6523.6523.6523.6523.650.09%332
Feb 23, 202623.6423.6523.6323.6323.63-0.24%22,590
Feb 20, 202623.7023.7023.6923.6923.690.20%732
Feb 19, 202623.6423.6523.6023.6423.64-0.06%22,906
Feb 18, 202623.6323.6623.6323.6623.660.06%844
Feb 17, 202623.6523.6523.6423.6423.64-1,131
Feb 13, 202623.6423.6923.6323.6423.64-0.04%7,838
Feb 12, 202623.6523.6523.6523.6523.65-0.26%722
Feb 11, 202623.7123.7123.7123.7123.71-686
Feb 10, 202623.7123.7123.7123.7123.71-0.12%920
Feb 9, 202623.7423.7423.7423.7423.740.10%190
Feb 6, 202623.6523.7223.6523.7223.710.30%2,218
Feb 5, 202623.6523.6523.6323.6523.65-0.18%867
Feb 4, 202623.6923.6923.6923.6923.69-0.16%676
Feb 3, 202623.6923.7323.6723.7323.73-0.25%513
Feb 2, 202623.7423.8023.7223.7923.780.26%156,047
Jan 30, 202623.7123.7323.6523.7223.72-0.24%2,868
Jan 29, 202623.6823.8023.6823.7823.78-0.06%1,938
Jan 28, 202623.8423.8423.7923.8023.800.03%3,497
Jan 27, 202623.8323.8323.7323.7923.790.23%650
Jan 26, 202623.7623.7623.6823.7323.730.08%1,462
Jan 23, 202623.7623.7623.7123.7123.71-0.05%539
Jan 22, 202623.6923.7723.6723.7223.720.28%1,024
Jan 21, 202623.7323.7323.6623.6623.66-0.02%6,006
Jan 20, 202623.7223.7523.6623.6623.66-0.35%785
Jan 16, 202623.7923.7923.7523.7523.75-0.03%336
Jan 15, 202623.8223.8223.6923.7523.750.07%1,028
Jan 14, 202623.7423.7823.7223.7323.73-0.22%3,422
Jan 13, 202623.7923.7923.7923.7923.79-0.35%89
Jan 12, 202623.8723.8723.8723.8723.870.29%1,100
Jan 9, 202623.8023.8523.8023.8023.800.41%637
Jan 8, 202623.7623.7623.7023.7023.70-0.14%781
Jan 7, 202623.8023.8023.7423.7423.74-0.20%402
Jan 6, 202623.7823.7823.7823.7823.780.20%362
Jan 5, 202623.7423.7423.7423.7423.730.26%323
Jan 2, 202623.7523.7623.6723.6723.67-0.53%17,211
Dec 31, 202523.9123.9123.7423.8023.800.14%16,466
Dec 30, 202523.7723.7723.7723.7723.77-594
Dec 29, 202523.7723.7723.7723.7723.77-0.08%599
Dec 26, 202523.8123.8123.7823.7923.78-4,669
Dec 24, 202523.7923.7923.7923.7923.79-8.12%172
Dec 23, 202525.9025.9025.8525.8923.760.04%16,107
Dec 22, 202525.8725.8825.8725.8823.750.12%1,369
Dec 19, 202525.8525.8925.8525.8523.720.01%4,883
Dec 18, 202525.7925.8525.7925.8423.72-0.03%1,159
Dec 17, 202525.8225.8625.8225.8523.72-0.15%2,781
Dec 16, 202525.8425.8925.8425.8923.76-0.04%1,540
Dec 15, 202525.9025.9025.9025.9023.77-0.04%420
Dec 12, 202525.9125.9125.9125.9123.78-0.23%309
Dec 11, 202525.9925.9925.9425.9723.83-0.02%1,162
Dec 10, 202525.9825.9825.9825.9823.840.11%436
Dec 9, 202525.9925.9925.9525.9523.81-237
Dec 8, 202525.9525.9525.9525.9523.82-0.08%244
Dec 5, 202526.0226.0225.9725.9723.830.05%325
Dec 4, 202525.9426.0025.9425.9623.82-0.04%1,838
Dec 3, 202525.9425.9725.9425.9723.830.07%311
Dec 2, 202525.9425.9525.9425.9523.820.08%883
Dec 1, 202525.9926.0325.9325.9323.80-0.08%179,401
Nov 28, 202525.9525.9525.9525.9523.820.14%111
Nov 26, 202525.9025.9325.8825.9223.780.18%868
Nov 25, 202525.7825.8725.7825.8723.740.07%586
Nov 24, 202525.7825.8525.7825.8523.720.19%605
Nov 21, 202525.8525.8925.7825.8023.680.03%1,262
Nov 20, 202525.9725.9725.7825.7923.67-0.27%922
Nov 19, 202525.8025.8625.8025.8623.740.01%877
Nov 18, 202525.9125.9125.8625.8623.73-0.09%463
Nov 17, 202525.9125.9125.8825.8823.75-0.29%392
Nov 14, 202525.9725.9725.9625.9623.82-482
Nov 13, 202525.9625.9625.9625.9623.82-0.65%353
Nov 12, 202526.1226.1226.1226.1223.98-0.04%208
Nov 11, 202526.0826.1426.0826.1423.990.07%512
Nov 10, 202526.1226.1226.1226.1223.970.60%500
Nov 7, 202525.9625.9625.9625.9623.82-0.13%433
Nov 6, 202525.9625.9925.9625.9923.85-0.41%967
Nov 5, 202526.1126.1126.1026.1023.950.11%2,808
Nov 4, 202526.0826.0826.0626.0723.93-0.34%1,379
Nov 3, 202526.3026.3026.1226.1624.01-0.24%17,287
Oct 31, 202526.1426.2226.1426.2224.070.16%364
Oct 30, 202526.2626.2626.1826.1824.03-0.51%319
Oct 29, 202526.3226.3626.2326.3224.150.06%900
Oct 28, 202526.3226.4026.3026.3024.140.15%1,147
Oct 27, 202526.2926.2926.2626.2624.100.60%446
Oct 24, 202526.1826.1826.1026.1023.960.39%355
Oct 23, 202526.0026.0026.0026.0023.860.09%621
Oct 22, 202525.9825.9825.9825.9823.84-0.22%278
Oct 21, 202526.0426.0726.0326.0323.89-0.03%1,085
Oct 20, 202526.0926.0926.0426.0423.900.22%363
Oct 17, 202525.9825.9825.9825.9823.850.08%1,429
Oct 16, 202526.0526.1425.8725.9623.83-0.19%854
Oct 15, 202525.9826.0125.9826.0123.870.16%419
Oct 14, 202526.0226.0225.9725.9723.83-0.03%578
Oct 13, 202525.9825.9825.9825.9823.840.22%151