Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly (QBF)
BATS: QBF · Real-Time Price · USD
26.40
-0.51 (-1.90%)
Oct 29, 2025, 4:00 PM EDT - Market closed
QBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 26.77 | 26.77 | 26.39 | 26.40 | - | -1.89% | 785 |
| Oct 28, 2025 | 27.29 | 27.29 | 26.89 | 26.91 | 26.91 | -1.04% | 2,307 |
| Oct 27, 2025 | 27.18 | 27.30 | 27.11 | 27.19 | 27.19 | 2.72% | 15,425 |
| Oct 24, 2025 | 26.38 | 26.53 | 26.33 | 26.47 | 26.47 | 0.19% | 2,338 |
| Oct 23, 2025 | 26.25 | 26.42 | 26.25 | 26.42 | 26.42 | 1.47% | 3,538 |
| Oct 22, 2025 | 26.03 | 26.17 | 25.96 | 26.04 | 26.04 | -2.57% | 13,916 |
| Oct 21, 2025 | 26.36 | 27.13 | 26.36 | 26.73 | 26.73 | 0.79% | 31,991 |
| Oct 20, 2025 | 26.54 | 26.60 | 26.48 | 26.52 | 26.52 | 2.36% | 2,945 |
| Oct 17, 2025 | 25.78 | 26.00 | 25.62 | 25.90 | 25.90 | -1.01% | 9,371 |
| Oct 16, 2025 | 26.65 | 26.65 | 26.10 | 26.17 | 26.17 | -1.68% | 26,756 |
| Oct 15, 2025 | 26.59 | 26.82 | 26.45 | 26.62 | 26.62 | -0.97% | 2,844 |
| Oct 14, 2025 | 26.61 | 27.00 | 26.61 | 26.88 | 26.88 | -2.01% | 43,209 |
| Oct 13, 2025 | 27.24 | 27.43 | 27.14 | 27.43 | 27.43 | -0.43% | 1,251 |
| Oct 10, 2025 | 28.51 | 28.51 | 27.50 | 27.55 | 27.55 | -2.64% | 7,829 |
| Oct 9, 2025 | 28.70 | 28.70 | 28.19 | 28.29 | 28.29 | -1.44% | 1,453 |
| Oct 8, 2025 | 28.42 | 28.73 | 28.41 | 28.71 | 28.71 | 1.04% | 4,900 |
| Oct 7, 2025 | 28.62 | 28.62 | 28.36 | 28.41 | 28.41 | -2.19% | 2,281 |
| Oct 6, 2025 | 28.98 | 29.11 | 28.90 | 29.05 | 29.05 | 1.48% | 9,381 |
| Oct 3, 2025 | 28.35 | 28.62 | 28.22 | 28.62 | 28.62 | 1.20% | 4,394 |
| Oct 2, 2025 | 27.90 | 28.36 | 27.90 | 28.28 | 28.28 | 2.15% | 4,676 |
| Oct 1, 2025 | 27.59 | 27.82 | 27.52 | 27.69 | 27.69 | 1.67% | 23,355 |
| Sep 30, 2025 | 27.07 | 27.23 | 26.99 | 27.23 | 27.23 | 0.06% | 23,040 |
| Sep 29, 2025 | 27.06 | 27.22 | 27.06 | 27.22 | 27.22 | 3.73% | 9,938 |
| Sep 26, 2025 | 26.37 | 26.48 | 26.23 | 26.24 | 26.24 | -0.04% | 10,270 |
| Sep 25, 2025 | 26.63 | 26.70 | 26.05 | 26.25 | 26.25 | -2.97% | 8,651 |
| Sep 24, 2025 | 27.00 | 27.17 | 27.00 | 27.05 | 27.05 | 1.16% | 6,112 |
| Sep 23, 2025 | 26.96 | 27.00 | 26.73 | 26.74 | 26.74 | -0.22% | 7,645 |
| Sep 22, 2025 | 26.96 | 27.02 | 26.80 | 26.80 | 26.80 | -2.00% | 4,133 |
| Sep 19, 2025 | 27.44 | 27.50 | 27.35 | 27.35 | 27.35 | -1.55% | 1,508 |
| Sep 18, 2025 | 27.87 | 27.91 | 27.78 | 27.78 | 27.78 | 1.15% | 18,004 |
| Sep 17, 2025 | 27.60 | 27.60 | 27.37 | 27.46 | 27.46 | -0.70% | 9,611 |
| Sep 16, 2025 | 27.39 | 27.69 | 27.35 | 27.66 | 27.66 | 1.02% | 8,972 |
| Sep 15, 2025 | 27.29 | 27.44 | 27.29 | 27.38 | 27.38 | -0.85% | 4,163 |
| Sep 12, 2025 | 27.36 | 27.72 | 27.34 | 27.61 | 27.61 | 1.21% | 8,296 |
| Sep 11, 2025 | 27.23 | 27.28 | 27.13 | 27.28 | 27.28 | 0.96% | 7,102 |
| Sep 10, 2025 | 27.19 | 27.19 | 27.01 | 27.02 | 27.02 | 1.77% | 7,659 |
| Sep 9, 2025 | 26.91 | 26.91 | 26.54 | 26.55 | 26.55 | -0.73% | 4,822 |
| Sep 8, 2025 | 26.72 | 26.82 | 26.72 | 26.75 | 26.75 | 0.43% | 3,112 |
| Sep 5, 2025 | 26.54 | 26.63 | 26.46 | 26.63 | 26.63 | 1.19% | 1,149 |
| Sep 4, 2025 | 26.47 | 26.47 | 26.15 | 26.32 | 26.32 | -1.79% | 7,464 |
| Sep 3, 2025 | 26.55 | 26.84 | 26.55 | 26.80 | 26.80 | 1.20% | 4,246 |
| Sep 2, 2025 | 26.49 | 26.49 | 26.48 | 26.48 | 26.48 | 1.80% | 234 |
| Aug 29, 2025 | 26.52 | 26.52 | 25.99 | 26.02 | 26.02 | -2.76% | 2,185 |
| Aug 28, 2025 | 26.99 | 27.03 | 26.75 | 26.75 | 26.75 | -0.12% | 1,950 |
| Aug 27, 2025 | 26.80 | 26.81 | 26.72 | 26.79 | 26.79 | 0.66% | 1,734 |
| Aug 26, 2025 | 26.36 | 26.61 | 26.31 | 26.61 | 26.61 | 0.15% | 2,385 |
| Aug 25, 2025 | 26.63 | 26.95 | 26.57 | 26.57 | 26.57 | -3.98% | 1,969 |
| Aug 22, 2025 | 26.83 | 27.75 | 26.83 | 27.67 | 27.67 | 3.23% | 5,733 |
| Aug 21, 2025 | 27.09 | 27.09 | 26.80 | 26.80 | 26.80 | -1.49% | 6,494 |
| Aug 20, 2025 | 26.89 | 27.23 | 26.78 | 27.21 | 27.21 | 0.80% | 1,801 |