TrueShares Quarterly Bear Hedge ETF (QBER)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1557 | -0.619824840764 | 25.12 | 25.12 | 24.92 | 37781 | 24.98644537 | SP |
| 4 | -0.2805 | -1.1111199138 | 25.2448 | 26.38 | 24.92 | 16577 | 25.17628725 | SP |
| 12 | -0.2857 | -1.13148514851 | 25.25 | 26.38 | 24.87 | 54623 | 24.97682986 | SP |
| 26 | -0.2857 | -1.13148514851 | 25.25 | 26.38 | 24.87 | 54623 | 24.97682986 | SP |
| 52 | -0.2857 | -1.13148514851 | 25.25 | 26.38 | 24.87 | 54623 | 24.97682986 | SP |
| 156 | -0.2857 | -1.13148514851 | 25.25 | 26.38 | 24.87 | 54623 | 24.97682986 | SP |
| 260 | -0.2857 | -1.13148514851 | 25.25 | 26.38 | 24.87 | 54623 | 24.97682986 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 24.9643 | -0.05 | -0.19 | 25.0128 | 25.11 | 24.94 | 11104 |
| 1724365800 | 25.0128 | 0.02 | 0.09 | 24.99 | 25.06 | 24.95 | 8233 |
| 1724279400 | 24.99 | 0 | 0.02 | 24.9854 | 25.05 | 24.9401 | 13377 |
| 1724193000 | 24.9854 | 0.03 | 0.10 | 24.96 | 25.09 | 24.92 | 153575 |
| 1724106600 | 24.96 | -0.03 | -0.14 | 25.12 | 25.12 | 24.96 | 6217 |
| 1723847400 | 24.9945 | -0.01 | -0.02 | 25.12 | 25.12 | 24.9799 | 7502 |
| 1723761000 | 25 | -0.11 | -0.42 | 25.1056 | 25.1056 | 24.95 | 7470 |
| 1723674600 | 25.1056 | -0.07 | -0.27 | 25.1741 | 25.2 | 25.099 | 8568 |
| 1723588200 | 25.1741 | -0.2 | -0.79 | 25.3754 | 25.3754 | 25.1672 | 4559 |
| 1723501800 | 25.3754 | -0.02 | -0.07 | 25.392 | 25.42 | 25.25 | 17737 |
| 1723242600 | 25.392 | -0.17 | -0.65 | 25.558 | 25.558 | 25.392 | 15833 |
| 1723156200 | 25.558 | -0.44 | -1.70 | 25.62 | 25.75 | 25.4901 | 9512 |
| 1723069800 | 25.9992 | 0.18 | 0.71 | 25.8166 | 25.9992 | 25.49 | 11124 |
| 1722983400 | 25.8166 | -0.53 | -2.02 | 26.21 | 26.21 | 25.5201 | 11416 |
| 1722897000 | 26.35 | 0.77 | 3.01 | 25.5792 | 26.38 | 25.5792 | 8163 |
| 1722637800 | 25.5792 | 0.38 | 1.51 | 25.1984 | 25.73 | 25.1984 | 7149 |
| 1722551400 | 25.1984 | 0.15 | 0.58 | 25.0522 | 25.25 | 25.0522 | 7881 |
| 1722465000 | 25.0522 | -0.1 | -0.40 | 25.1539 | 25.1539 | 25.01 | 9586 |
| 1722378600 | 25.1539 | 0.02 | 0.10 | 25.13 | 25.24 | 25.13 | 13239 |
| 1722292200 | 25.13 | -0.02 | -0.06 | 25.1462 | 25.1462 | 25.08 | 5200 |
| 1722033000 | 25.1462 | -0.1 | -0.39 | 25.2448 | 25.2448 | 25.0802 | 5203 |
| 1721946600 | 25.2448 | 0.03 | 0.12 | 25.16 | 25.29 | 25.11 | 6766 |
| 1721860200 | 25.2142 | 0.2 | 0.82 | 25.01 | 25.2142 | 25.01 | 3739 |
| 1721773800 | 25.01 | 0 | 0.00 | 24.99 | 25.01 | 24.95 | 7846 |
| 1721687400 | 25.0099 | -0.07 | -0.30 | 25.0846 | 25.0846 | 24.97 | 4265 |
| 1721428200 | 25.0846 | 0.06 | 0.25 | 25.0224 | 25.12 | 25.0224 | 5258 |
| 1721341800 | 25.0224 | 0.06 | 0.24 | 25.03 | 25.05 | 24.92 | 4863 |
| 1721255400 | 24.9615 | 0.07 | 0.27 | 24.8932 | 24.98 | 24.8932 | 4249 |
| 1721169000 | 24.8932 | -0.02 | -0.07 | 24.98 | 24.98 | 24.87 | 4127 |
| 1721082600 | 24.9108 | 0 | 0.00 | 24.98 | 24.98 | 24.8957 | 7223 |
| 1720823400 | 24.9102 | -0.02 | -0.06 | 24.9252 | 24.9252 | 24.87 | 14942 |
| 1720737000 | 24.9252 | 0.03 | 0.12 | 24.895 | 24.94 | 24.88 | 4298 |
| 1720650600 | 24.895 | -0.04 | -0.18 | 24.9399 | 24.9399 | 24.8708 | 6010 |
| 1720564200 | 24.9399 | 0.01 | 0.04 | 24.9299 | 24.95 | 24.89 | 7389 |
| 1720477800 | 24.9299 | -0.03 | -0.12 | 24.935 | 24.96 | 24.9299 | 4224 |
| 1720218600 | 24.96 | 0.03 | 0.10 | 24.935 | 24.97 | 24.92 | 6238 |
| 1720040640 | 24.935 | -0.02 | -0.08 | 24.955 | 24.97 | 24.935 | 1598071 |
| 1719959400 | 24.955 | -0.07 | -0.26 | 25.02 | 25.02 | 24.955 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
