TrueShares Quarterly Bear Hedge ETF (QBER)
25.03
+0.08
(+0.32%)
USD |
BATS |
Nov 21, 16:00
QBER Price: 25.03 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 25.11 | 25.11 | 24.95 | 25.03 | 9724.00 |
| Nov 20, 2024 | 25.12 | 25.12 | 24.94 | 24.95 | 14254.00 |
| Nov 19, 2024 | 25.11 | 25.13 | 24.95 | 25.02 | 15555.00 |
| Nov 18, 2024 | 25.02 | 25.10 | 24.92 | 25.01 | 11852.00 |
| Nov 15, 2024 | 25.11 | 25.11 | 24.94 | 25.02 | 24902.00 |
| Nov 14, 2024 | 25.08 | 25.08 | 24.92 | 24.99 | 14023.00 |
| Nov 13, 2024 | 25.03 | 25.09 | 24.91 | 25.00 | 53613.00 |
| Nov 12, 2024 | 24.95 | 25.10 | 24.88 | 25.00 | 9232.00 |
| Nov 11, 2024 | 24.99 | 25.09 | 24.85 | 24.98 | 11108.00 |
| Nov 08, 2024 | 25.01 | 25.10 | 24.92 | 25.01 | 19449.00 |
| Nov 07, 2024 | 24.45 | 25.10 | 24.45 | 24.94 | 11230.00 |
| Nov 06, 2024 | 25.16 | 25.16 | 24.86 | 25.11 | 12099.00 |
| Nov 05, 2024 | 25.12 | 25.16 | 24.99 | 25.16 | 18237.00 |
| Nov 04, 2024 | 25.11 | 25.19 | 25.02 | 25.15 | 26863.00 |
| Nov 01, 2024 | 25.02 | 25.12 | 25.02 | 25.11 | 616958.0 |
| Oct 31, 2024 | 25.12 | 25.18 | 25.00 | 25.18 | 25731.00 |
| Oct 30, 2024 | 25.03 | 25.06 | 24.95 | 25.02 | 14788.00 |
| Oct 29, 2024 | 24.71 | 25.06 | 24.71 | 25.06 | 8254.00 |
| Oct 28, 2024 | 25.00 | 25.08 | 24.95 | 25.01 | 11100.00 |
| Oct 25, 2024 | 25.06 | 25.09 | 24.95 | 25.09 | 8830.00 |
| Oct 24, 2024 | 24.95 | 25.07 | 24.94 | 25.00 | 13861.00 |
| Oct 23, 2024 | 24.94 | 25.07 | 24.94 | 25.06 | 17836.00 |
| Oct 22, 2024 | 24.94 | 25.05 | 24.91 | 25.04 | 16411.00 |
| Oct 21, 2024 | 25.05 | 25.05 | 24.91 | 24.98 | 6373.00 |
| Oct 18, 2024 | 24.97 | 25.04 | 24.90 | 24.96 | 8373.00 |
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
25.08
Average
25.02
Median
Jul 01 2024