Get the Stockscreener App
23.83
0.11%
0.025
TrueShares Quarterly Bear Hedge ETF Stock (QBER) Price History
The historical daily chart and data for TrueShares Quarterly Bear Hedge ETF stock (QBER), show that the latest closing stock price as of October 14, 2026, is $23.83.
- TrueShares Quarterly Bear Hedge ETF all-time high stock price is $24.89, occurred on October 10, 2025.
- The lowest TrueShares Quarterly Bear Hedge ETF stock price recorded was $19.75 on December 30, 2025. Since then, TrueShares Quarterly Bear Hedge ETF's stock price has risen over 20.66% to $23.83 now.
- The 52-week high stock price for QBER is $24.88, representing a 4.41% increase from the current share price, occurred on December 16, 2025.
- The 52-week low stock price for QBER is $19.75, indicating a -17.12% decrease from the current share price, occurred on December 30, 2025.
- The closing price of TrueShares Quarterly Bear Hedge ETF (QBER) stock in the beginning of 2025 was $24.71. The stock closed the year at $23.97, a loss of over -2.99% for the year.
The table below shows more information about QBER historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $23.88 | $23.79 | $0.086 | 7,757.0 | +0.11% |
| Oct 13, 2026 | $23.86 | $23.75 | $0.11 | 5,757.0 | +0.06% |
| Oct 12, 2026 | $23.86 | $23.75 | $0.11 | 13,945.0 | -0.08% |
| Oct 09, 2026 | $23.82 | $23.75 | $0.0699 | 5,570.0 | +0.00% |
| Oct 08, 2026 | $23.87 | $23.77 | $0.0999 | 15,254.0 | +0.02% |
| Oct 07, 2026 | $23.85 | $23.75 | $0.0999 | 18,539.0 | +0.06% |
| Oct 06, 2026 | $23.84 | $23.76 | $0.079 | 12,097.0 | -0.11% |
| Oct 05, 2026 | $23.86 | $23.78 | $0.0798 | 7,785.0 | -0.03% |
| Oct 02, 2026 | $23.94 | $23.76 | $0.18 | 16,000.0 | -0.27% |
| Oct 01, 2026 | $23.91 | $23.22 | $0.695 | 232,768.0 | +0.29% |
| Sep 30, 2026 | $23.84 | $23.78 | $0.06 | 28,237.0 | -0.07% |
| Sep 29, 2026 | $23.85 | $23.78 | $0.07 | 4,712.0 | -0.00% |
| Sep 28, 2026 | $23.86 | $23.82 | $0.0338 | 4,444.0 | +0.17% |
| Sep 25, 2026 | $23.84 | $23.77 | $0.07 | 10,086.0 | -0.19% |
| Sep 24, 2026 | $23.89 | $23.82 | $0.07 | 8,022.0 | +0.10% |
| Sep 23, 2026 | $23.86 | $23.71 | $0.15 | 6,366.0 | +0.12% |
| Sep 22, 2026 | $23.85 | $23.69 | $0.1599 | 8,783.0 | +0.03% |
| Sep 21, 2026 | $23.87 | $23.77 | $0.0962 | 21,229.0 | -0.13% |
| Sep 18, 2026 | $23.90 | $23.78 | $0.12 | 13,334.0 | -0.63% |
| Sep 17, 2026 | $24.08 | $23.83 | $0.25 | 13,333.0 | +0.36% |
| Sep 16, 2026 | $23.91 | $23.80 | $0.11 | 7,989.0 | +0.04% |
| Sep 15, 2026 | $23.90 | $23.80 | $0.10 | 5,481.0 | +0.13% |
TrueShares Quarterly Bear Hedge ETF Stock (QBER) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of TrueShares Quarterly Bear Hedge ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QBER shares. From significant milestones and fluctuations to notable trends, this in-depth examination of TrueShares Quarterly Bear Hedge ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
TrueShares Quarterly Bear Hedge ETF Stock (QBER) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $23.94 | $23.22 | $0.72 | 335,472.0 | +0.04% |
| Sep, 2026 | $24.08 | $23.69 | $0.39 | 274,867.0 | -0.21% |
| Aug, 2026 | $23.92 | $23.75 | $0.17 | 247,485.0 | +0.10% |
| Jul, 2026 | $24.09 | $23.69 | $0.40 | 683,163.0 | +0.19% |
| Jun, 2026 | $23.95 | $23.72 | $0.23 | 408,235.0 | -0.13% |
| May, 2026 | $23.89 | $23.73 | $0.165 | 639,604.0 | +0.21% |
| Apr, 2026 | $24.14 | $23.77 | $0.37 | 387,906.0 | -1.46% |
| Mar, 2026 | $24.32 | $23.83 | $0.49 | 5,519,919.0 | +1.10% |
| Feb, 2026 | $24.05 | $23.78 | $0.27 | 1,466,553.0 | +0.13% |
| Jan, 2026 | $24.10 | $22.38 | $1.72 | 570,585.0 | -0.54% |
TrueShares Quarterly Bear Hedge ETF Stock (QBER) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.88 | $19.75 | $5.13 | 649,050.0 | -3.31% |
| Nov, 2025 | $24.84 | $24.33 | $0.51 | 2,265,334.0 | +0.18% |
| Oct, 2025 | $24.89 | $24.55 | $0.34 | 541,440.0 | -0.15% |
| Sep, 2025 | $24.76 | $24.63 | $0.13 | 69,399.0 | +0.00% |
0.71%
0.04%
Cap:
|
Volume (24h):