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%
QBUL — TrueShares Quarterly Bull Hedge ETF
Cboe BZXTrueShares Quarterly Bull Hedge ETF
$24.14
+0.03(+0.14%)
- O
- 24.19
- H
- 24.19
- L
- 24.14
- V
- 2.69K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.14
Period Return-2.72%
Period High$26.40
Period Low$23.51
Avg Daily Volume16.7K
Total Trading Days365
QBUL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $24.19 | $24.19 | $24.14 | $24.14 | +$0.03 | +0.14% | 2,685 | $24.17 | $24.14 $24.19 |
| Oct 5, 2026 | $24.15 | $24.15 | $24.11 | $24.11 | +$0.03 | +0.12% | 432 | $24.12 | $24.11 $24.15 |
| Oct 2, 2026 | $24.10 | $24.10 | $24.06 | $24.08 | +$0.05 | +0.19% | 1,504 | $24.08 | $24.06 $24.10 |
| Oct 1, 2026 | $24.00 | $24.09 | $24.00 | $24.03 | $-0.02 | -0.10% | 179,098 | $24.07 | $24.00 $24.09 |
| Sep 30, 2026 | $24.05 | $24.05 | $24.05 | $24.05 | $-0.03 | -0.11% | 84 | $24.08 | $24.05 $24.05 |
| Sep 29, 2026 | $24.02 | $24.08 | $24.02 | $24.08 | $-0.01 | -0.03% | 529 | $24.02 | $24.02 $24.08 |
| Sep 28, 2026 | $24.05 | $24.09 | $24.03 | $24.09 | $-0.02 | -0.06% | 503 | $24.05 | $24.03 $24.09 |
| Sep 25, 2026 | $24.09 | $24.10 | $24.07 | $24.10 | +$0.03 | +0.10% | 779 | $24.09 | $24.07 $24.10 |
| Sep 24, 2026 | $24.06 | $24.08 | $24.06 | $24.08 | +$0.03 | +0.11% | 679 | $24.07 | $24.06 $24.08 |
| Sep 23, 2026 | $24.06 | $24.06 | $24.05 | $24.05 | $-0.11 | -0.45% | 682 | $24.07 | $24.05 $24.06 |
| Sep 22, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | +$0.03 | +0.12% | 213 | $24.17 | $24.16 $24.16 |
| Sep 21, 2026 | $24.08 | $24.16 | $24.08 | $24.13 | +$0.09 | +0.36% | 2,200 | $24.12 | $24.08 $24.16 |
| Sep 18, 2026 | $24.06 | $24.06 | $24.04 | $24.04 | +$0.01 | +0.03% | 709 | $24.04 | $24.04 $24.06 |
| Sep 17, 2026 | $24.06 | $24.06 | $24.04 | $24.04 | +$0.00 | +0.00% | 457 | $24.06 | $24.04 $24.06 |
| Sep 16, 2026 | $24.04 | $24.04 | $24.04 | $24.04 | +$0.01 | +0.04% | 267 | $24.05 | $24.04 $24.04 |
| Sep 15, 2026 | $24.00 | $24.03 | $24.00 | $24.03 | $-0.02 | -0.08% | 302 | $24.01 | $24.00 $24.03 |
| Sep 14, 2026 | $24.06 | $24.06 | $24.05 | $24.05 | $-0.04 | -0.19% | 489 | $24.06 | $24.05 $24.06 |
| Sep 11, 2026 | $24.10 | $24.10 | $24.09 | $24.09 | +$0.05 | +0.22% | 267 | $24.09 | $24.09 $24.10 |
| Sep 10, 2026 | $24.07 | $24.07 | $24.04 | $24.04 | $-0.05 | -0.20% | 1,535 | $24.06 | $24.04 $24.07 |
| Sep 9, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $-0.02 | -0.08% | 235 | $24.11 | $24.09 $24.09 |
| Sep 8, 2026 | $24.06 | $24.11 | $24.06 | $24.11 | $-0.01 | -0.04% | 1,095 | $24.08 | $24.06 $24.11 |
| Sep 4, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | $-0.05 | -0.21% | 138 | $24.12 | $24.12 $24.12 |
| Sep 3, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | +$0.06 | +0.25% | 260 | $24.16 | $24.17 $24.17 |
| Sep 2, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | +$0.05 | +0.23% | 367 | $24.09 | $24.11 $24.11 |
| Sep 1, 2026 | $24.09 | $24.09 | $24.01 | $24.05 | $-0.07 | -0.27% | 52,327 | $24.03 | $24.01 $24.09 |
| Aug 31, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | $-0.06 | -0.26% | 166 | $24.14 | $24.12 $24.12 |
| Aug 28, 2026 | $24.15 | $24.18 | $24.15 | $24.18 | +$0.02 | +0.10% | 622 | $24.17 | $24.15 $24.18 |
| Aug 27, 2026 | $24.17 | $24.21 | $24.16 | $24.16 | +$0.02 | +0.09% | 1,490 | $24.19 | $24.16 $24.21 |
| Aug 26, 2026 | $24.13 | $24.13 | $24.13 | $24.13 | +$0.03 | +0.12% | 193 | $24.14 | $24.13 $24.13 |
| Aug 25, 2026 | $24.13 | $24.13 | $24.11 | $24.11 | $-0.01 | -0.04% | 313 | $24.10 | $24.11 $24.13 |