Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly (QBF)
BATS: QBF · Real-Time Price · USD
18.39
-0.07 (-0.35%)
At close: Feb 9, 2026, 4:00 PM EST
18.39
0.00 (0.00%)
After-hours: Feb 9, 2026, 8:00 PM EST
QBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 18.33 | 18.33 | 18.21 | 18.21 | - | -1.33% | 1,990 |
| 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 |
| Jan 28, 2026 | 21.63 | 21.67 | 21.49 | 21.57 | 21.57 | -0.06% | 12,144 |
| Jan 27, 2026 | 21.25 | 21.58 | 21.23 | 21.58 | 21.58 | 1.71% | 16,323 |
| Jan 26, 2026 | 21.40 | 21.50 | 21.22 | 21.22 | 21.22 | -1.79% | 11,568 |
| Jan 23, 2026 | 21.55 | 21.80 | 21.45 | 21.61 | 21.61 | - | 2,152 |
| Jan 22, 2026 | 21.59 | 21.71 | 21.51 | 21.61 | 21.61 | -0.80% | 4,649 |
| Jan 21, 2026 | 21.63 | 21.82 | 21.32 | 21.78 | 21.78 | 0.66% | 8,287 |
| Jan 20, 2026 | 21.93 | 21.93 | 21.62 | 21.64 | 21.64 | -4.72% | 4,801 |
| Jan 16, 2026 | 22.62 | 22.76 | 22.59 | 22.71 | 22.71 | 0.22% | 4,890 |
| Jan 15, 2026 | 23.02 | 23.02 | 22.66 | 22.66 | 22.66 | -1.99% | 3,617 |
| Jan 14, 2026 | 22.95 | 23.13 | 22.93 | 23.12 | 23.12 | 2.57% | 15,857 |
| Jan 13, 2026 | 22.23 | 22.58 | 22.14 | 22.54 | 22.54 | 2.73% | 12,381 |
| Jan 12, 2026 | 21.90 | 22.10 | 21.90 | 21.94 | 21.94 | 0.63% | 12,200 |
| Jan 9, 2026 | 21.75 | 22.01 | 21.75 | 21.80 | 21.80 | -0.46% | 3,078 |
| Jan 8, 2026 | 21.67 | 21.94 | 21.65 | 21.90 | 21.90 | -0.18% | 2,402 |
| Jan 7, 2026 | 21.95 | 22.08 | 21.91 | 21.94 | 21.94 | -1.27% | 3,582 |
| Jan 6, 2026 | 22.47 | 22.54 | 22.02 | 22.23 | 22.23 | -1.27% | 7,758 |
| Jan 5, 2026 | 22.25 | 22.59 | 22.25 | 22.51 | 22.51 | 3.56% | 26,316 |
| Jan 2, 2026 | 21.60 | 21.99 | 21.60 | 21.74 | 21.74 | 1.50% | 29,384 |
| Dec 31, 2025 | 21.49 | 21.49 | 21.36 | 21.42 | 21.41 | -1.28% | 25,164 |
| Dec 30, 2025 | 21.70 | 21.75 | 21.68 | 21.69 | 21.40 | -0.08% | 9,839 |
| Dec 29, 2025 | 21.73 | 21.77 | 21.68 | 21.71 | 21.41 | -0.25% | 17,659 |
| Dec 26, 2025 | 21.82 | 21.82 | 21.75 | 21.77 | 21.47 | -0.16% | 4,729 |
| Dec 24, 2025 | 21.77 | 21.82 | 21.75 | 21.80 | 21.50 | -0.11% | 4,786 |
| Dec 23, 2025 | 21.90 | 21.90 | 21.80 | 21.83 | 21.53 | -0.41% | 7,488 |
| Dec 22, 2025 | 22.15 | 22.15 | 21.86 | 21.92 | 21.62 | -0.37% | 26,007 |
| Dec 19, 2025 | 21.98 | 22.10 | 21.98 | 22.00 | 21.70 | 0.51% | 15,006 |
| Dec 18, 2025 | 22.05 | 22.13 | 21.85 | 21.89 | 21.59 | -0.14% | 8,359 |
| Dec 17, 2025 | 21.98 | 22.29 | 21.89 | 21.92 | 21.62 | -0.30% | 12,409 |
| Dec 16, 2025 | 22.03 | 22.10 | 21.98 | 21.98 | 21.68 | -0.02% | 9,052 |
| Dec 15, 2025 | 22.33 | 22.33 | 21.98 | 21.98 | 21.68 | -1.91% | 31,967 |
| Dec 12, 2025 | 22.69 | 22.69 | 22.36 | 22.41 | 22.11 | -0.72% | 4,269 |
| Dec 11, 2025 | 22.45 | 22.58 | 22.37 | 22.58 | 22.27 | -0.82% | 2,326 |
| Dec 10, 2025 | 22.73 | 22.98 | 22.69 | 22.76 | 22.45 | -0.55% | 5,598 |
| Dec 9, 2025 | 22.66 | 23.04 | 22.66 | 22.89 | 22.58 | 1.11% | 4,403 |
| Dec 8, 2025 | 22.56 | 22.64 | 22.52 | 22.64 | 22.33 | 0.47% | 9,445 |
| Dec 5, 2025 | 22.54 | 22.54 | 22.44 | 22.53 | 22.22 | -1.70% | 7,911 |
| Dec 4, 2025 | 22.98 | 22.98 | 22.92 | 22.92 | 22.61 | -0.41% | 3,016 |
| Dec 3, 2025 | 23.06 | 23.06 | 22.90 | 23.02 | 22.70 | 0.87% | 4,066 |
| Dec 2, 2025 | 22.54 | 23.00 | 22.54 | 22.82 | 22.51 | 2.43% | 9,515 |
| Dec 1, 2025 | 22.34 | 22.34 | 22.22 | 22.28 | 21.97 | -2.26% | 9,395 |
| Nov 28, 2025 | 23.22 | 23.22 | 22.79 | 22.79 | 22.48 | - | 11,517 |
| Nov 26, 2025 | 22.55 | 22.86 | 22.45 | 22.79 | 22.48 | 0.93% | 12,919 |