TrueShares Quarterly Bear Hedge ETF (QBER)
25.02
+0.05
(+0.20%)
USD |
BATS |
Sep 18, 16:00
QBER Price: 25.02 for Sept. 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 18, 2024 | 25.06 | 25.15 | 24.95 | 25.02 | 12607.00 |
Sep 17, 2024 | 24.99 | 25.06 | 24.97 | 24.97 | 11735.00 |
Sep 16, 2024 | 25.06 | 25.06 | 24.95 | 25.05 | 15608.00 |
Sep 13, 2024 | 24.98 | 25.11 | 24.96 | 25.05 | 15780.00 |
Sep 12, 2024 | 24.92 | 25.07 | 24.92 | 25.03 | 20543.00 |
Sep 11, 2024 | 25.11 | 25.13 | 24.96 | 24.99 | 16084.00 |
Sep 10, 2024 | 25.03 | 25.14 | 25.01 | 25.07 | 12895.00 |
Sep 09, 2024 | 25.19 | 25.19 | 24.98 | 25.10 | 13040.00 |
Sep 06, 2024 | 25.17 | 25.19 | 25.06 | 25.13 | 6958.00 |
Sep 05, 2024 | 24.97 | 25.11 | 24.97 | 25.09 | 9071.00 |
Sep 04, 2024 | 24.96 | 25.11 | 24.96 | 24.99 | 19141.00 |
Sep 03, 2024 | 25.03 | 25.06 | 24.95 | 25.05 | 1.067M |
Aug 30, 2024 | 25.09 | 25.09 | 24.87 | 24.96 | 10206.00 |
Aug 29, 2024 | 25.08 | 25.08 | 24.89 | 24.97 | 7493.00 |
Aug 28, 2024 | 25.08 | 25.08 | 24.91 | 24.98 | 21889.00 |
Aug 27, 2024 | 25.03 | 25.04 | 24.86 | 24.96 | 20684.00 |
Aug 26, 2024 | 25.02 | 25.05 | 24.91 | 25.02 | 17735.00 |
Aug 23, 2024 | 25.11 | 25.11 | 24.95 | 24.96 | 11104.00 |
Aug 22, 2024 | 24.97 | 25.06 | 24.95 | 25.01 | 8233.00 |
Aug 21, 2024 | 25.04 | 25.05 | 24.94 | 24.99 | 13383.00 |
Aug 20, 2024 | 25.09 | 25.09 | 24.92 | 24.99 | 153575.0 |
Aug 19, 2024 | 25.12 | 25.12 | 24.96 | 24.96 | 6217.00 |
Aug 16, 2024 | 25.07 | 25.07 | 24.98 | 24.99 | 7502.00 |
Aug 15, 2024 | 25.00 | 25.06 | 24.95 | 25.00 | 7470.00 |
Aug 14, 2024 | 25.15 | 25.20 | 25.10 | 25.11 | 8568.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.89
Minimum
Jul 16 2024
26.35
Maximum
Aug 05 2024
25.11
Average
25.02
Median
Jul 01 2024