Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly (QBF)
BATS: QBF · Real-Time Price · USD
21.86
+0.08 (0.37%)
Apr 17, 2025, 9:30 AM EDT - Market open
QBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.38 | 23.53 | 23.38 | 23.53 | 23.53 | 0.07% | 1,621 |
| Apr 23, 2025 | 23.63 | 23.63 | 23.21 | 23.51 | 23.51 | 1.69% | 3,072 |
| Apr 22, 2025 | 22.83 | 23.17 | 22.83 | 23.12 | 23.12 | 3.45% | 3,747 |
| Apr 21, 2025 | 22.39 | 22.39 | 22.33 | 22.35 | 22.35 | 2.24% | 2,713 |
| Apr 17, 2025 | 21.90 | 21.90 | 21.86 | 21.86 | 21.86 | 0.37% | 309 |
| Apr 16, 2025 | 21.85 | 21.85 | 21.78 | 21.78 | 21.78 | 0.33% | 678 |
| Apr 15, 2025 | 22.06 | 22.06 | 21.71 | 21.71 | 21.71 | -0.84% | 3,445 |
| Apr 14, 2025 | 22.04 | 22.04 | 21.89 | 21.89 | 21.89 | 0.82% | 189 |
| Apr 11, 2025 | 21.45 | 21.76 | 21.45 | 21.72 | 21.72 | 3.65% | 1,734 |
| Apr 10, 2025 | 21.30 | 21.30 | 20.93 | 20.95 | 20.95 | -2.32% | 1,812 |
| Apr 9, 2025 | 20.68 | 21.65 | 20.61 | 21.45 | 21.45 | 4.43% | 3,302 |
| Apr 8, 2025 | 21.03 | 21.09 | 20.45 | 20.54 | 20.54 | -1.45% | 3,961 |
| Apr 7, 2025 | 20.60 | 20.84 | 20.36 | 20.84 | 20.84 | -4.46% | 5,141 |
| Apr 4, 2025 | 21.40 | 21.81 | 21.40 | 21.81 | 21.81 | 1.93% | 1,751 |
| Apr 3, 2025 | 21.40 | 21.41 | 21.26 | 21.40 | 21.40 | -3.79% | 8,958 |
| Apr 2, 2025 | 22.05 | 22.38 | 22.05 | 22.24 | 22.24 | 0.78% | 2,109 |
| Apr 1, 2025 | 21.68 | 22.10 | 21.58 | 22.07 | 22.07 | 2.59% | 7,974 |
| Mar 31, 2025 | 21.59 | 21.74 | 21.35 | 21.51 | 21.51 | -1.69% | 10,423 |
| Mar 28, 2025 | 22.02 | 22.02 | 21.83 | 21.88 | 21.88 | -3.83% | 5,154 |
| Mar 27, 2025 | 22.80 | 22.80 | 22.68 | 22.75 | 22.75 | 0.57% | 822 |
| Mar 26, 2025 | 22.92 | 22.92 | 22.54 | 22.62 | 22.62 | -1.89% | 3,140 |
| Mar 25, 2025 | 22.97 | 23.06 | 22.92 | 23.06 | 23.06 | -0.06% | 9,011 |
| Mar 24, 2025 | 23.03 | 23.14 | 22.87 | 23.07 | 23.07 | 4.52% | 23,174 |
| Mar 21, 2025 | 22.10 | 22.22 | 22.02 | 22.08 | 22.08 | -0.35% | 30,117 |
| Mar 20, 2025 | 22.66 | 22.66 | 22.10 | 22.15 | 22.15 | -1.29% | 2,343 |
| Mar 19, 2025 | 22.14 | 22.44 | 22.14 | 22.44 | 22.44 | 2.66% | 1,709 |
| Mar 18, 2025 | 21.76 | 21.86 | 21.70 | 21.86 | 21.86 | -2.15% | 7,060 |
| Mar 17, 2025 | 22.12 | 22.34 | 21.94 | 22.34 | 22.34 | -0.33% | 2,295 |
| Mar 14, 2025 | 22.26 | 22.41 | 22.11 | 22.41 | 22.41 | 3.51% | 11,085 |
| Mar 13, 2025 | 22.00 | 22.00 | 21.65 | 21.65 | 21.65 | -2.45% | 1,669 |
| Mar 12, 2025 | 22.11 | 22.22 | 21.93 | 22.20 | 22.20 | -0.46% | 3,911 |
| Mar 11, 2025 | 21.98 | 22.33 | 21.73 | 22.30 | 22.30 | 2.99% | 8,858 |
| Mar 10, 2025 | 21.80 | 21.84 | 21.48 | 21.65 | 21.65 | -6.26% | 21,047 |
| Mar 7, 2025 | 23.42 | 23.42 | 23.07 | 23.10 | 23.10 | -1.72% | 13,087 |
| Mar 6, 2025 | 23.73 | 23.87 | 23.30 | 23.50 | 23.50 | -1.12% | 6,216 |
| Mar 5, 2025 | 23.53 | 23.77 | 23.25 | 23.77 | 23.77 | 2.58% | 5,975 |
| Mar 4, 2025 | 22.35 | 23.37 | 22.13 | 23.17 | 23.17 | 1.29% | 6,723 |
| Mar 3, 2025 | 24.50 | 24.52 | 22.88 | 22.88 | 22.88 | 1.59% | 14,376 |
| Feb 28, 2025 | 22.39 | 22.61 | 22.39 | 22.52 | 22.52 | 0.81% | 1,399 |
| Feb 27, 2025 | 22.93 | 22.93 | 22.26 | 22.34 | 22.34 | -0.90% | 99,783 |
| Feb 26, 2025 | 22.99 | 23.23 | 22.15 | 22.54 | 22.54 | -3.07% | 53,420 |
| Feb 25, 2025 | 23.52 | 23.52 | 22.93 | 23.25 | 23.25 | -5.33% | 14,781 |
| Feb 24, 2025 | 24.89 | 24.89 | 24.56 | 24.56 | 24.56 | -0.80% | 1,437 |
| Feb 21, 2025 | 25.68 | 25.68 | 24.76 | 24.76 | 24.76 | -3.08% | 6,804 |
| Feb 20, 2025 | 25.34 | 25.65 | 25.34 | 25.54 | 25.54 | 1.99% | 4,919 |
| Feb 19, 2025 | 25.06 | 25.14 | 25.02 | 25.05 | 25.05 | 1.69% | 4,356 |
| Feb 18, 2025 | 25.20 | 25.20 | 24.58 | 24.63 | 24.63 | -2.82% | 6,801 |
| Feb 14, 2025 | 25.26 | 25.34 | 25.23 | 25.34 | 25.34 | 0.77% | 1,450 |
| Feb 13, 2025 | 24.99 | 25.15 | 24.90 | 25.15 | 25.15 | -0.55% | 36,894 |
| Feb 12, 2025 | 24.83 | 25.41 | 24.83 | 25.29 | 25.29 | 1.64% | 19,886 |