Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly (QBF)
BATS: QBF · Real-Time Price · USD
17.72
-0.01 (-0.04%)
At close: Sep 2, 2026, 4:00 PM EDT
17.68
-0.04 (-0.24%)
After-hours: Sep 2, 2026, 8:00 PM EDT
QBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 17.72 | 17.72 | 17.68 | 17.72 | 17.72 | -0.04% | 1,506 |
| Sep 1, 2026 | 17.87 | 17.87 | 17.73 | 17.73 | 17.73 | -1.53% | 4,150 |
| Aug 31, 2026 | 17.82 | 18.01 | 17.82 | 18.01 | 18.01 | 1.44% | 1,066 |
| Aug 28, 2026 | 17.82 | 17.83 | 17.74 | 17.75 | 17.75 | -2.49% | 2,974 |
| Aug 27, 2026 | 18.02 | 18.30 | 18.02 | 18.20 | 18.20 | 1.44% | 524 |
| Aug 26, 2026 | 17.91 | 17.96 | 17.88 | 17.95 | 17.95 | -0.36% | 724 |
| Aug 25, 2026 | 18.09 | 18.09 | 18.00 | 18.01 | 18.01 | 0.10% | 12,929 |
| Aug 24, 2026 | 18.15 | 18.15 | 17.99 | 17.99 | 17.99 | 1.50% | 426 |
| Aug 21, 2026 | 17.68 | 17.81 | 17.68 | 17.73 | 17.73 | 4.36% | 1,809 |
| Aug 20, 2026 | 16.87 | 16.99 | 16.87 | 16.99 | 16.99 | 4.43% | 3,116 |
| Aug 19, 2026 | 15.74 | 16.42 | 15.74 | 16.27 | 16.27 | 4.16% | 3,909 |
| Aug 18, 2026 | 15.44 | 15.67 | 15.44 | 15.62 | 15.62 | 0.39% | 2,265 |
| Aug 17, 2026 | 15.43 | 15.56 | 15.43 | 15.56 | 15.56 | 1.67% | 3,478 |
| Aug 14, 2026 | 15.26 | 15.30 | 15.25 | 15.30 | 15.30 | -0.32% | 1,359 |
| Aug 13, 2026 | 15.42 | 15.42 | 15.35 | 15.35 | 15.35 | -0.13% | 1,970 |
| Aug 12, 2026 | 15.45 | 15.45 | 15.37 | 15.37 | 15.37 | -0.16% | 2,075 |
| Aug 11, 2026 | 15.48 | 15.51 | 15.39 | 15.40 | 15.39 | -0.58% | 1,846 |
| Aug 10, 2026 | 15.59 | 15.59 | 15.45 | 15.48 | 15.48 | -1.18% | 3,135 |
| Aug 7, 2026 | 15.68 | 15.68 | 15.62 | 15.67 | 15.67 | 0.84% | 824 |
| Aug 6, 2026 | 15.59 | 15.59 | 15.54 | 15.54 | 15.54 | -0.58% | 1,509 |
| Aug 5, 2026 | 15.56 | 15.64 | 15.56 | 15.63 | 15.63 | 0.58% | 3,115 |
| Aug 4, 2026 | 15.51 | 15.54 | 15.47 | 15.54 | 15.54 | 0.45% | 7,291 |
| Aug 3, 2026 | 15.46 | 15.47 | 15.44 | 15.47 | 15.47 | 1.01% | 1,201 |
| Jul 31, 2026 | 15.26 | 15.32 | 15.22 | 15.32 | 15.31 | -1.89% | 4,908 |
| Jul 30, 2026 | 15.71 | 15.71 | 15.61 | 15.61 | 15.61 | 1.20% | 3,057 |
| Jul 29, 2026 | 15.57 | 15.57 | 15.43 | 15.43 | 15.42 | -0.20% | 1,104 |
| Jul 28, 2026 | 15.48 | 15.49 | 15.43 | 15.46 | 15.46 | -1.24% | 5,042 |
| Jul 27, 2026 | 15.79 | 15.79 | 15.64 | 15.65 | 15.65 | 0.78% | 8,684 |
| Jul 24, 2026 | 15.51 | 15.53 | 15.45 | 15.53 | 15.53 | -0.66% | 5,019 |
| Jul 23, 2026 | 15.66 | 15.67 | 15.63 | 15.63 | 15.63 | -1.30% | 1,521 |
| Jul 22, 2026 | 15.90 | 15.90 | 15.82 | 15.84 | 15.84 | -0.61% | 1,644 |
| Jul 21, 2026 | 15.92 | 15.96 | 15.91 | 15.93 | 15.93 | 1.39% | 4,612 |
| Jul 20, 2026 | 15.59 | 15.76 | 15.54 | 15.72 | 15.71 | 1.19% | 1,279 |
| Jul 17, 2026 | 15.41 | 15.53 | 15.38 | 15.53 | 15.53 | -0.19% | 1,181 |
| Jul 16, 2026 | 15.66 | 15.66 | 15.56 | 15.56 | 15.56 | -0.77% | 1,364 |
| Jul 15, 2026 | 15.74 | 15.74 | 15.66 | 15.68 | 15.68 | 0.42% | 3,163 |
| Jul 14, 2026 | 15.48 | 15.63 | 15.48 | 15.62 | 15.61 | 2.71% | 7,317 |
| Jul 13, 2026 | 15.21 | 15.31 | 15.19 | 15.20 | 15.20 | -1.99% | 6,622 |
| Jul 10, 2026 | 15.55 | 15.55 | 15.50 | 15.51 | 15.51 | 0.73% | 749 |
| Jul 9, 2026 | 15.35 | 15.40 | 15.35 | 15.40 | 15.40 | 1.25% | 35,171 |
| Jul 8, 2026 | 15.17 | 15.23 | 15.13 | 15.21 | 15.21 | -1.84% | 5,583 |
| Jul 7, 2026 | 15.31 | 15.51 | 15.31 | 15.50 | 15.49 | 0.35% | 4,138 |
| Jul 6, 2026 | 15.12 | 15.49 | 15.12 | 15.44 | 15.44 | 2.34% | 9,979 |
| Jul 2, 2026 | 15.18 | 15.18 | 15.05 | 15.09 | 15.09 | 1.50% | 12,847 |
| Jul 1, 2026 | 14.71 | 14.87 | 14.71 | 14.86 | 14.86 | 1.16% | 2,996 |
| Jun 30, 2026 | 14.68 | 14.69 | 14.58 | 14.69 | 14.69 | -2.69% | 2,753 |
| Jun 29, 2026 | 14.98 | 15.15 | 14.82 | 15.10 | 15.10 | 0.63% | 6,834 |
| Jun 26, 2026 | 14.90 | 15.04 | 14.90 | 15.01 | 15.00 | 0.74% | 3,868 |
| Jun 25, 2026 | 15.28 | 15.28 | 14.69 | 14.89 | 14.89 | -0.89% | 9,194 |
| Jun 24, 2026 | 15.31 | 15.35 | 14.99 | 15.03 | 15.03 | -3.86% | 1,034 |