MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QBER — TrueShares Quarterly Bear Hedge ETF
Cboe BZXTrueShares Quarterly Bear Hedge ETF
$23.83
+0.01(+0.05%)
- O
- 23.76
- H
- 23.84
- L
- 23.76
- V
- 12.1K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$23.83
Period Return-4.41%
Period High$28.03
Period Low$19.75
Avg Daily Volume61.2K
Total Trading Days365
QBER — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.76 | $23.84 | $23.76 | $23.83 | +$0.01 | +0.05% | 12,096 | $23.80 | $23.76 $23.84 |
| Oct 5, 2026 | $23.83 | $23.86 | $23.78 | $23.82 | $-0.01 | -0.03% | 7,785 | $23.83 | $23.78 $23.86 |
| Oct 2, 2026 | $23.78 | $23.94 | $23.76 | $23.83 | $-0.07 | -0.27% | 16,000 | $23.84 | $23.76 $23.94 |
| Oct 1, 2026 | $23.22 | $23.92 | $23.22 | $23.89 | +$0.07 | +0.29% | 232,768 | $23.83 | $23.22 $23.92 |
| Sep 30, 2026 | $23.84 | $23.84 | $23.78 | $23.82 | $-0.02 | -0.07% | 28,237 | $23.83 | $23.78 $23.84 |
| Sep 29, 2026 | $23.85 | $23.85 | $23.78 | $23.84 | $-0.00 | +0.00% | 4,712 | $23.82 | $23.78 $23.85 |
| Sep 28, 2026 | $23.83 | $23.86 | $23.83 | $23.84 | +$0.04 | +0.17% | 4,444 | $23.83 | $23.83 $23.86 |
| Sep 25, 2026 | $23.84 | $23.84 | $23.77 | $23.80 | $-0.05 | -0.19% | 10,086 | $23.82 | $23.77 $23.84 |
| Sep 24, 2026 | $23.87 | $23.89 | $23.82 | $23.84 | +$0.02 | +0.10% | 8,024 | $23.86 | $23.82 $23.89 |
| Sep 23, 2026 | $23.71 | $23.86 | $23.71 | $23.82 | +$0.03 | +0.12% | 6,366 | $23.83 | $23.71 $23.86 |
| Sep 22, 2026 | $23.69 | $23.85 | $23.69 | $23.79 | +$0.01 | +0.03% | 8,783 | $23.82 | $23.69 $23.85 |
| Sep 21, 2026 | $23.83 | $23.87 | $23.77 | $23.78 | $-0.03 | -0.13% | 21,229 | $23.83 | $23.77 $23.87 |
| Sep 18, 2026 | $23.86 | $23.90 | $23.78 | $23.81 | $-0.15 | -0.63% | 13,334 | $23.84 | $23.78 $23.90 |
| Sep 17, 2026 | $23.87 | $24.08 | $23.83 | $23.96 | +$0.09 | +0.36% | 13,333 | $23.93 | $23.83 $24.08 |
| Sep 16, 2026 | $23.86 | $23.91 | $23.80 | $23.87 | +$0.01 | +0.04% | 7,989 | $23.86 | $23.80 $23.91 |
| Sep 15, 2026 | $23.80 | $23.90 | $23.80 | $23.87 | +$0.03 | +0.13% | 5,481 | $23.86 | $23.80 $23.90 |
| Sep 14, 2026 | $23.86 | $23.92 | $23.80 | $23.84 | +$0.00 | +0.00% | 5,245 | $23.85 | $23.80 $23.92 |
| Sep 11, 2026 | $23.80 | $23.89 | $23.79 | $23.83 | $-0.05 | -0.19% | 5,215 | $23.85 | $23.79 $23.89 |
| Sep 10, 2026 | $23.87 | $23.91 | $23.86 | $23.88 | +$0.04 | +0.18% | 9,996 | $23.89 | $23.86 $23.91 |
| Sep 9, 2026 | $23.89 | $23.90 | $23.79 | $23.84 | +$0.01 | +0.05% | 7,414 | $23.85 | $23.79 $23.90 |
| Sep 8, 2026 | $23.87 | $23.92 | $23.77 | $23.83 | $-0.02 | -0.08% | 6,962 | $23.84 | $23.77 $23.92 |
| Sep 4, 2026 | $23.83 | $23.85 | $23.81 | $23.85 | +$0.04 | +0.17% | 6,994 | $23.83 | $23.81 $23.85 |
| Sep 3, 2026 | $23.82 | $23.86 | $23.76 | $23.81 | $-0.02 | -0.06% | 8,743 | $23.83 | $23.76 $23.86 |
| Sep 2, 2026 | $23.88 | $23.88 | $23.77 | $23.82 | $-0.03 | -0.14% | 10,418 | $23.85 | $23.77 $23.88 |
| Sep 1, 2026 | $23.86 | $23.88 | $23.77 | $23.85 | $-0.02 | -0.07% | 81,864 | $23.86 | $23.77 $23.88 |
| Aug 31, 2026 | $23.78 | $23.87 | $23.77 | $23.87 | +$0.04 | +0.18% | 5,443 | $23.83 | $23.77 $23.87 |
| Aug 28, 2026 | $23.82 | $23.92 | $23.77 | $23.83 | +$0.02 | +0.07% | 5,830 | $23.85 | $23.77 $23.92 |
| Aug 27, 2026 | $23.81 | $23.87 | $23.81 | $23.81 | $-0.07 | -0.29% | 12,507 | $23.84 | $23.81 $23.87 |
| Aug 26, 2026 | $23.88 | $23.88 | $23.81 | $23.88 | +$0.05 | +0.21% | 6,661 | $23.85 | $23.81 $23.88 |
| Aug 25, 2026 | $23.83 | $23.89 | $23.79 | $23.83 | +$0.00 | +0.00% | 6,528 | $23.84 | $23.79 $23.89 |