Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly (QBF)
BATS: QBF · Real-Time Price · USD
27.87
-0.27 (-0.96%)
Jul 18, 2025, 4:00 PM - Market closed
QBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 28.19 | 28.19 | 27.86 | 27.87 | 27.87 | -0.95% | 12,234 |
| Jul 17, 2025 | 27.99 | 28.34 | 27.99 | 28.14 | 28.14 | -0.16% | 6,048 |
| Jul 16, 2025 | 28.03 | 28.34 | 28.03 | 28.18 | 28.18 | 1.78% | 3,731 |
| Jul 15, 2025 | 28.01 | 28.07 | 27.65 | 27.69 | 27.69 | -2.64% | 12,383 |
| Jul 14, 2025 | 28.74 | 28.74 | 28.27 | 28.44 | 28.44 | 1.57% | 17,761 |
| Jul 11, 2025 | 27.93 | 28.03 | 27.77 | 28.00 | 28.00 | 3.17% | 15,195 |
| Jul 10, 2025 | 26.80 | 27.19 | 26.59 | 27.14 | 27.14 | 1.10% | 4,172 |
| Jul 9, 2025 | 26.38 | 26.85 | 26.29 | 26.85 | 26.85 | 2.23% | 9,797 |
| Jul 8, 2025 | 26.28 | 26.35 | 26.13 | 26.26 | 26.26 | 0.53% | 58,370 |
| Jul 7, 2025 | 26.19 | 26.19 | 26.05 | 26.12 | 26.12 | -0.96% | 2,270 |
| Jul 3, 2025 | 26.56 | 26.56 | 26.36 | 26.37 | 26.37 | -0.24% | 1,716 |
| Jul 2, 2025 | 26.11 | 26.47 | 26.11 | 26.44 | 26.44 | 3.17% | 1,450 |
| Jul 1, 2025 | 25.75 | 25.82 | 25.63 | 25.63 | 25.63 | -1.74% | 3,252 |
| Jun 30, 2025 | 26.21 | 26.21 | 26.03 | 26.08 | 26.08 | 0.54% | 1,974 |
| Jun 27, 2025 | 25.99 | 25.99 | 25.94 | 25.94 | 25.94 | -0.41% | 1,473 |
| Jun 26, 2025 | 26.04 | 26.10 | 26.04 | 26.05 | 26.05 | -0.15% | 4,852 |
| Jun 25, 2025 | 26.19 | 26.19 | 25.98 | 26.09 | 26.09 | 1.49% | 4,256 |
| Jun 24, 2025 | 25.69 | 25.72 | 25.68 | 25.70 | 25.70 | 1.69% | 1,978 |
| Jun 23, 2025 | 25.15 | 25.28 | 25.06 | 25.28 | 25.28 | -0.15% | 431 |
| Jun 20, 2025 | 25.91 | 25.91 | 25.14 | 25.32 | 25.32 | -0.40% | 2,845 |
| Jun 18, 2025 | 25.48 | 25.53 | 25.34 | 25.42 | 25.42 | -0.83% | 2,594 |
| Jun 17, 2025 | 25.71 | 25.71 | 25.61 | 25.63 | 25.63 | -2.52% | 460 |
| Jun 16, 2025 | 26.07 | 26.32 | 26.04 | 26.29 | 26.29 | 2.50% | 1,166 |
| Jun 13, 2025 | 25.58 | 25.83 | 25.43 | 25.65 | 25.65 | -1.19% | 4,559 |
| Jun 12, 2025 | 26.00 | 26.15 | 25.93 | 25.96 | 25.96 | -1.35% | 4,660 |
| Jun 11, 2025 | 26.46 | 26.64 | 26.28 | 26.32 | 26.32 | -0.57% | 14,868 |
| Jun 10, 2025 | 26.32 | 26.50 | 26.25 | 26.47 | 26.47 | 0.51% | 4,204 |
| Jun 9, 2025 | 26.13 | 26.35 | 26.11 | 26.33 | 26.33 | 3.30% | 6,558 |
| Jun 6, 2025 | 25.60 | 25.63 | 25.48 | 25.49 | 25.49 | 1.63% | 15,273 |
| Jun 5, 2025 | 25.66 | 25.66 | 25.00 | 25.08 | 25.08 | -2.16% | 1,422 |
| Jun 4, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.82% | 474 |
| Jun 3, 2025 | 25.79 | 25.93 | 25.79 | 25.85 | 25.85 | 1.23% | 815 |
| Jun 2, 2025 | 25.49 | 25.56 | 25.49 | 25.54 | 25.54 | -0.13% | 758 |
| May 30, 2025 | 25.83 | 25.83 | 25.57 | 25.57 | 25.57 | -0.71% | 1,249 |
| May 29, 2025 | 26.09 | 26.09 | 25.75 | 25.75 | 25.75 | -0.98% | 765 |
| May 28, 2025 | 26.35 | 26.35 | 26.01 | 26.01 | 26.01 | -2.16% | 2,674 |
| May 27, 2025 | 26.43 | 26.67 | 26.43 | 26.58 | 26.58 | 0.86% | 1,973 |
| May 23, 2025 | 26.38 | 26.49 | 26.35 | 26.35 | 26.35 | -1.55% | 2,677 |
| May 22, 2025 | 26.77 | 26.90 | 26.74 | 26.77 | 26.77 | 1.76% | 3,203 |
| May 21, 2025 | 26.00 | 26.31 | 26.00 | 26.31 | 26.31 | 1.00% | 539 |
| May 20, 2025 | 25.56 | 26.05 | 25.56 | 26.05 | 26.05 | 1.16% | 1,734 |
| May 19, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.05% | 153 |
| May 16, 2025 | 25.48 | 25.52 | 25.38 | 25.48 | 25.48 | 0.66% | 7,311 |
| May 15, 2025 | 25.02 | 25.50 | 25.02 | 25.31 | 25.31 | -0.11% | 4,802 |
| May 14, 2025 | 25.56 | 25.56 | 25.25 | 25.34 | 25.34 | -0.98% | 3,622 |
| May 13, 2025 | 25.45 | 25.59 | 25.45 | 25.59 | 25.59 | 2.04% | 3,070 |
| May 12, 2025 | 25.58 | 25.58 | 25.08 | 25.08 | 25.08 | -0.89% | 8,117 |
| May 9, 2025 | 25.33 | 25.36 | 25.23 | 25.31 | 25.31 | 1.50% | 5,785 |
| May 8, 2025 | 24.58 | 25.03 | 24.56 | 24.93 | 24.93 | 3.82% | 13,867 |
| May 7, 2025 | 24.11 | 24.11 | 24.00 | 24.02 | 24.02 | 1.03% | 493 |