Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly (QBF)
BATS: QBF · Real-Time Price · USD
21.64
-1.07 (-4.72%)
At close: Jan 20, 2026, 4:00 PM EST
21.64
0.00 (0.00%)
After-hours: Jan 20, 2026, 4:10 PM EST
QBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 22.59 | 22.71 | 22.59 | 22.71 | 22.71 | 0.22% | 200 |
| 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 |
| Nov 25, 2025 | 22.51 | 22.63 | 22.51 | 22.58 | 22.27 | -1.10% | 9,008 |
| Nov 24, 2025 | 22.46 | 22.85 | 22.46 | 22.83 | 22.52 | 1.65% | 7,095 |
| Nov 21, 2025 | 22.39 | 22.52 | 22.36 | 22.46 | 22.15 | -0.84% | 5,194 |
| Nov 20, 2025 | 23.04 | 23.05 | 22.53 | 22.65 | 22.34 | -1.22% | 23,324 |
| Nov 19, 2025 | 23.09 | 23.24 | 22.86 | 22.93 | 22.62 | -1.69% | 3,238 |
| Nov 18, 2025 | 23.22 | 23.47 | 23.18 | 23.32 | 23.01 | 0.41% | 29,519 |
| Nov 17, 2025 | 23.74 | 23.74 | 23.20 | 23.23 | 22.91 | -1.45% | 4,304 |
| Nov 14, 2025 | 23.68 | 24.00 | 23.57 | 23.57 | 23.25 | -2.35% | 1,872 |
| Nov 13, 2025 | 24.85 | 24.93 | 24.14 | 24.14 | 23.81 | -2.33% | 3,184 |
| Nov 12, 2025 | 25.08 | 25.10 | 24.60 | 24.71 | 24.37 | -1.00% | 2,886 |
| Nov 11, 2025 | 25.19 | 25.20 | 24.92 | 24.96 | 24.62 | -1.98% | 4,841 |
| Nov 10, 2025 | 25.35 | 25.51 | 25.35 | 25.46 | 25.12 | 1.24% | 3,287 |
| Nov 7, 2025 | 24.62 | 25.15 | 24.62 | 25.15 | 24.81 | 1.81% | 2,827 |
| Nov 6, 2025 | 24.91 | 24.91 | 24.70 | 24.70 | 24.37 | -2.04% | 2,483 |
| Nov 5, 2025 | 25.13 | 25.29 | 25.13 | 25.22 | 24.87 | 1.81% | 3,385 |