TrueShares Quarterly Bear Hedge ETF (QBER)
23.83
+0.02
(+0.07%)
USD |
BATS |
Aug 28, 16:00
QBER Price : 23.83 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 23.82 | 23.92 | 23.77 | 23.83 | 5830.00 |
| Aug 27, 2026 | 23.81 | 23.87 | 23.81 | 23.81 | 12507.00 |
| Aug 26, 2026 | 23.88 | 23.88 | 23.81 | 23.88 | 6661.00 |
| Aug 25, 2026 | 23.83 | 23.89 | 23.79 | 23.83 | 6528.00 |
| Aug 24, 2026 | 23.88 | 23.89 | 23.78 | 23.83 | 10015.00 |
| Aug 21, 2026 | 23.89 | 23.92 | 23.77 | 23.83 | 16054.00 |
| Aug 20, 2026 | 23.82 | 23.92 | 23.77 | 23.83 | 12102.00 |
| Aug 19, 2026 | 23.77 | 23.89 | 23.76 | 23.88 | 11277.00 |
| Aug 18, 2026 | 23.87 | 23.88 | 23.77 | 23.83 | 10682.00 |
| Aug 17, 2026 | 23.82 | 23.90 | 23.81 | 23.84 | 4915.00 |
| Aug 14, 2026 | 23.83 | 23.90 | 23.75 | 23.82 | 10171.00 |
| Aug 13, 2026 | 23.75 | 23.90 | 23.75 | 23.82 | 11009.00 |
| Aug 12, 2026 | 23.76 | 23.86 | 23.75 | 23.84 | 6811.00 |
| Aug 11, 2026 | 23.90 | 23.90 | 23.75 | 23.82 | 11165.00 |
| Aug 10, 2026 | 23.76 | 23.85 | 23.75 | 23.84 | 10501.00 |
| Aug 07, 2026 | 23.78 | 23.86 | 23.75 | 23.83 | 7237.00 |
| Aug 06, 2026 | 23.77 | 23.86 | 23.76 | 23.81 | 13599.00 |
| Aug 05, 2026 | 23.75 | 23.86 | 23.75 | 23.86 | 15037.00 |
| Aug 04, 2026 | 23.81 | 23.86 | 23.75 | 23.85 | 7256.00 |
| Aug 03, 2026 | 23.77 | 23.87 | 23.77 | 23.77 | 52681.00 |
| Jul 31, 2026 | 23.92 | 23.94 | 23.83 | 23.84 | 27449.00 |
| Jul 30, 2026 | 23.84 | 23.95 | 23.83 | 23.93 | 6890.00 |
| Jul 29, 2026 | 23.87 | 23.99 | 23.86 | 23.99 | 44982.00 |
| Jul 28, 2026 | 23.96 | 24.00 | 23.82 | 23.93 | 13448.00 |
| Jul 27, 2026 | 23.88 | 23.94 | 23.85 | 23.93 | 9289.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median