Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly (QBF)
BATS: QBF · Real-Time Price · USD
17.87
+0.19 (1.07%)
Apr 10, 2026, 4:00 PM EDT - Market closed
QBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 17.74 | 17.87 | 17.69 | 17.87 | 17.87 | 1.06% | 9,872 |
| Apr 9, 2026 | 17.52 | 17.68 | 17.45 | 17.68 | 17.68 | 0.75% | 10,771 |
| Apr 8, 2026 | 17.79 | 17.79 | 17.51 | 17.55 | 17.55 | 2.18% | 13,611 |
| Apr 7, 2026 | 17.08 | 17.18 | 16.95 | 17.18 | 17.17 | -0.55% | 24,029 |
| Apr 6, 2026 | 17.26 | 17.32 | 17.22 | 17.27 | 17.27 | 2.41% | 10,221 |
| Apr 2, 2026 | 16.75 | 16.91 | 16.67 | 16.86 | 16.86 | -1.18% | 29,733 |
| Apr 1, 2026 | 17.13 | 17.20 | 17.03 | 17.07 | 17.07 | -0.11% | 37,511 |
| Mar 31, 2026 | 17.07 | 17.12 | 17.05 | 17.08 | 17.08 | 0.05% | 89,069 |
| Mar 30, 2026 | 17.14 | 17.14 | 17.08 | 17.08 | 17.07 | -0.30% | 32,889 |
| Mar 27, 2026 | 17.17 | 17.17 | 17.11 | 17.13 | 17.13 | -0.98% | 5,747 |
| Mar 26, 2026 | 17.43 | 17.43 | 17.26 | 17.30 | 17.30 | -1.69% | 3,688 |
| Mar 25, 2026 | 17.74 | 17.74 | 17.60 | 17.60 | 17.60 | 0.70% | 4,028 |
| Mar 24, 2026 | 17.64 | 17.67 | 17.45 | 17.47 | 17.47 | -1.23% | 27,684 |
| Mar 23, 2026 | 17.69 | 17.85 | 17.62 | 17.69 | 17.69 | -0.15% | 6,431 |
| Mar 20, 2026 | 17.69 | 17.72 | 17.64 | 17.72 | 17.72 | -0.26% | 2,626 |
| Mar 19, 2026 | 17.65 | 17.76 | 17.63 | 17.76 | 17.76 | -0.90% | 7,477 |
| Mar 18, 2026 | 18.10 | 18.10 | 17.92 | 17.92 | 17.92 | -3.21% | 1,845 |
| Mar 17, 2026 | 18.42 | 18.57 | 18.42 | 18.52 | 18.52 | 0.34% | 3,196 |
| Mar 16, 2026 | 18.47 | 18.53 | 18.39 | 18.46 | 18.46 | 2.17% | 5,338 |
| Mar 13, 2026 | 18.43 | 18.43 | 18.03 | 18.06 | 18.06 | 0.61% | 6,257 |
| Mar 12, 2026 | 17.90 | 17.98 | 17.86 | 17.96 | 17.96 | -0.25% | 5,578 |
| Mar 11, 2026 | 17.99 | 18.00 | 17.96 | 18.00 | 18.00 | 0.36% | 3,663 |
| Mar 10, 2026 | 18.09 | 18.09 | 17.93 | 17.94 | 17.93 | 0.56% | 12,695 |
| Mar 9, 2026 | 17.89 | 17.93 | 17.80 | 17.84 | 17.84 | 0.25% | 4,015 |
| Mar 6, 2026 | 17.87 | 17.87 | 17.77 | 17.79 | 17.79 | -2.25% | 3,600 |
| Mar 5, 2026 | 18.14 | 18.20 | 18.14 | 18.20 | 18.20 | -1.74% | 733 |
| Mar 4, 2026 | 18.35 | 18.65 | 18.30 | 18.52 | 18.52 | 3.88% | 3,951 |
| Mar 3, 2026 | 17.65 | 17.89 | 17.65 | 17.83 | 17.83 | -0.65% | 5,380 |
| Mar 2, 2026 | 17.95 | 18.01 | 17.85 | 17.95 | 17.95 | 2.47% | 5,126 |
| Feb 27, 2026 | 17.56 | 17.59 | 17.51 | 17.51 | 17.51 | -1.23% | 1,253 |
| Feb 26, 2026 | 17.68 | 17.73 | 17.68 | 17.73 | 17.73 | -1.32% | 271 |
| Feb 25, 2026 | 17.62 | 18.01 | 17.60 | 17.97 | 17.97 | 2.73% | 28,027 |
| Feb 24, 2026 | 17.45 | 17.49 | 17.40 | 17.49 | 17.49 | -0.07% | 1,898 |
| Feb 23, 2026 | 17.61 | 17.64 | 17.50 | 17.51 | 17.51 | -1.80% | 10,260 |
| Feb 20, 2026 | 17.80 | 17.84 | 17.75 | 17.83 | 17.82 | 0.06% | 1,915 |
| Feb 19, 2026 | 17.75 | 17.82 | 17.70 | 17.82 | 17.81 | 0.26% | 1,985 |
| Feb 18, 2026 | 17.89 | 17.89 | 17.72 | 17.77 | 17.77 | -0.85% | 16,960 |
| Feb 17, 2026 | 17.94 | 17.99 | 17.89 | 17.92 | 17.92 | -1.00% | 10,366 |
| Feb 13, 2026 | 18.07 | 18.17 | 18.05 | 18.10 | 18.10 | 1.78% | 2,261 |
| Feb 12, 2026 | 18.03 | 18.03 | 17.79 | 17.79 | 17.79 | -1.50% | 2,609 |
| Feb 11, 2026 | 17.91 | 18.06 | 17.88 | 18.06 | 18.06 | -0.74% | 4,379 |
| Feb 10, 2026 | 18.17 | 18.31 | 18.17 | 18.19 | 18.19 | -1.09% | 80,860 |
| Feb 9, 2026 | 18.33 | 18.43 | 18.21 | 18.39 | 18.39 | -0.35% | 14,913 |
| Feb 6, 2026 | 18.33 | 18.56 | 18.26 | 18.46 | 18.46 | 2.70% | 10,340 |
| Feb 5, 2026 | 18.27 | 18.27 | 17.96 | 17.97 | 17.97 | -4.77% | 9,217 |
| Feb 4, 2026 | 19.17 | 19.17 | 18.80 | 18.87 | 18.87 | -2.48% | 5,141 |
| Feb 3, 2026 | 19.57 | 19.57 | 18.83 | 19.35 | 19.35 | -1.07% | 17,967 |
| Feb 2, 2026 | 19.54 | 19.81 | 19.53 | 19.56 | 19.56 | -5.05% | 45,622 |
| Jan 30, 2026 | 20.50 | 20.67 | 20.35 | 20.60 | 20.60 | -0.14% | 4,506 |
| Jan 29, 2026 | 21.30 | 21.30 | 20.57 | 20.63 | 20.63 | -4.36% | 2,742 |