Skip to main content
TrueShares Quarterly Bull Hedge ETF (QBUL)
BATS: QBUL · Real-Time Price · USD
23.98
-0.05 (-0.23%)
Apr 28, 2026, 4:00 PM EDT - Market closed

QBUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.0124.0123.9623.9823.98-0.21%1,565
Apr 27, 202624.0424.0424.0324.0324.030.04%667
Apr 24, 202623.9324.0223.9324.0224.020.25%1,418
Apr 23, 202624.0024.0123.9623.9623.96-0.12%3,081
Apr 22, 202623.9824.0023.9823.9823.980.25%1,957
Apr 21, 202624.0124.0123.9223.9223.92-0.13%3,458
Apr 20, 202623.9623.9823.9623.9623.96-0.06%1,255
Apr 17, 202623.9624.0323.9623.9723.970.40%1,332
Apr 16, 202623.8723.9023.8723.8823.880.05%1,003
Apr 15, 202623.8323.8623.8023.8623.860.24%1,971
Apr 14, 202623.8223.8323.8123.8123.810.26%967
Apr 13, 202623.7323.7523.7023.7423.740.14%3,970
Apr 10, 202623.6523.7323.6423.7123.710.06%4,112
Apr 9, 202623.6923.7423.6423.7023.700.02%1,714
Apr 8, 202623.6923.7323.6923.6923.690.24%1,866
Apr 7, 202623.6123.6623.6123.6423.640.08%1,429
Apr 6, 202623.6523.6523.6123.6223.62-0.15%1,533
Apr 2, 202623.6423.6523.6423.6523.650.04%1,134
Apr 1, 202623.5723.6623.5723.6423.640.30%43,107
Mar 31, 202623.5123.6323.5123.5723.57-0.22%2,676
Mar 30, 202623.6223.6223.5623.6223.620.25%126,316
Mar 27, 202623.5223.6123.5223.5623.56-0.06%1,982
Mar 26, 202623.6423.6423.5423.5823.58-0.27%2,202
Mar 25, 202623.6523.6523.5623.6423.640.25%1,538
Mar 24, 202623.6023.6523.5323.5823.58-0.08%2,052
Mar 23, 202623.6523.6523.6023.6023.600.07%10,270
Mar 20, 202623.5523.6423.5523.5823.58-0.07%1,430
Mar 19, 202623.6423.6423.5523.6023.60-2,643
Mar 18, 202623.6123.6123.5723.6023.60-0.04%623
Mar 17, 202623.5823.6123.5723.6123.61-0.17%625
Mar 16, 202623.6523.6623.5723.6523.650.04%4,348
Mar 13, 202623.6523.6723.5623.6423.640.11%42,177
Mar 12, 202623.6723.6723.6223.6223.62-0.06%1,975
Mar 11, 202623.6323.6323.6323.6323.63-0.08%1,000
Mar 10, 202623.6223.6923.5923.6523.650.06%43,378
Mar 9, 202623.6223.6523.6223.6423.640.02%49,274
Mar 6, 202623.6323.6323.6323.6323.63-0.25%250
Mar 5, 202623.7023.7023.5823.6923.690.15%3,407
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