Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly (QBF)
BATS: QBF · Real-Time Price · USD
26.75
+0.11 (0.43%)
At close: Sep 8, 2025, 4:00 PM
26.75
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:10 PM EDT
QBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 27.35 | 27.35 | 26.91 | 26.99 | 26.99 | -2.31% | 4,169 |
| Aug 18, 2025 | 27.49 | 27.66 | 27.33 | 27.63 | 27.63 | -0.28% | 2,006 |
| Aug 15, 2025 | 27.95 | 27.95 | 27.71 | 27.71 | 27.71 | -0.76% | 3,769 |
| Aug 14, 2025 | 27.98 | 28.06 | 27.88 | 27.92 | 27.92 | -3.11% | 3,455 |
| Aug 13, 2025 | 28.66 | 28.82 | 28.41 | 28.82 | 28.82 | 2.22% | 20,523 |
| Aug 12, 2025 | 28.10 | 28.27 | 28.02 | 28.19 | 28.19 | 0.72% | 6,199 |
| Aug 11, 2025 | 28.28 | 28.46 | 27.99 | 27.99 | 27.99 | 1.34% | 16,300 |
| Aug 8, 2025 | 27.74 | 27.74 | 27.61 | 27.62 | 27.62 | -0.81% | 11,548 |
| Aug 7, 2025 | 27.69 | 27.85 | 27.65 | 27.85 | 27.85 | 1.61% | 4,513 |
| Aug 6, 2025 | 27.25 | 27.49 | 27.20 | 27.41 | 27.41 | 1.09% | 3,573 |
| Aug 5, 2025 | 27.00 | 27.11 | 26.90 | 27.11 | 27.11 | -0.68% | 4,196 |
| Aug 4, 2025 | 27.22 | 27.38 | 27.22 | 27.30 | 27.30 | 1.13% | 1,514 |
| Aug 1, 2025 | 27.17 | 27.46 | 26.99 | 26.99 | 26.99 | -2.52% | 1,834 |
| Jul 31, 2025 | 28.08 | 28.08 | 27.69 | 27.69 | 27.69 | -0.10% | 3,748 |
| Jul 30, 2025 | 27.84 | 27.96 | 27.58 | 27.72 | 27.72 | -0.49% | 4,817 |
| Jul 29, 2025 | 28.05 | 28.05 | 27.77 | 27.85 | 27.85 | -0.21% | 3,129 |
| Jul 28, 2025 | 28.04 | 28.04 | 27.86 | 27.91 | 27.91 | 0.82% | 8,627 |
| Jul 25, 2025 | 27.60 | 27.69 | 27.45 | 27.69 | 27.69 | -1.58% | 3,970 |
| Jul 24, 2025 | 28.09 | 28.23 | 27.95 | 28.13 | 28.13 | 0.18% | 1,140 |
| Jul 23, 2025 | 27.90 | 28.08 | 27.90 | 28.08 | 28.08 | -0.34% | 1,399 |
| Jul 22, 2025 | 28.02 | 28.24 | 28.02 | 28.18 | 28.18 | 1.71% | 4,696 |
| Jul 21, 2025 | 28.17 | 28.17 | 27.70 | 27.70 | 27.70 | -0.61% | 3,600 |
| 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 |