Tradr 2X Long QBTS Daily ETF (QBTX)
BATS: QBTX · Real-Time Price · USD
340.22
-44.34 (-11.53%)
At close: Oct 17, 2025, 4:00 PM EDT
345.99
+5.77 (1.70%)
After-hours: Oct 17, 2025, 8:00 PM EDT
QBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 350.48 | 362.39 | 295.61 | 340.22 | 340.22 | -11.53% | 262,417 |
| Oct 16, 2025 | 465.28 | 475.49 | 365.07 | 384.56 | 384.56 | -19.00% | 311,548 |
| Oct 15, 2025 | 506.74 | 513.56 | 402.58 | 474.77 | 474.77 | 8.61% | 384,042 |
| Oct 14, 2025 | 391.23 | 481.72 | 344.80 | 437.13 | 437.13 | 11.06% | 377,123 |
| Oct 13, 2025 | 287.76 | 411.41 | 262.34 | 393.59 | 393.59 | 46.32% | 386,058 |
| Oct 10, 2025 | 310.52 | 317.00 | 259.57 | 268.99 | 268.99 | -11.57% | 280,366 |
| Oct 9, 2025 | 295.88 | 330.00 | 280.00 | 304.20 | 304.20 | 4.18% | 279,899 |
| Oct 8, 2025 | 321.37 | 382.21 | 258.90 | 291.99 | 291.99 | -8.32% | 408,016 |
| Oct 7, 2025 | 333.99 | 353.80 | 284.94 | 318.49 | 318.49 | 4.85% | 577,926 |
| Oct 6, 2025 | 256.52 | 327.31 | 254.99 | 303.76 | 303.76 | 13.40% | 406,371 |
| Oct 3, 2025 | 237.86 | 274.70 | 228.38 | 267.87 | 267.87 | 24.49% | 500,236 |
| Oct 2, 2025 | 174.50 | 220.00 | 174.00 | 215.18 | 215.18 | 28.52% | 531,376 |
| Oct 1, 2025 | 152.53 | 171.16 | 147.12 | 167.43 | 167.43 | 7.03% | 262,321 |
| Sep 30, 2025 | 160.11 | 166.69 | 143.66 | 156.43 | 156.43 | -5.57% | 265,522 |
| Sep 29, 2025 | 188.59 | 209.25 | 161.01 | 165.65 | 165.65 | -10.21% | 481,791 |
| Sep 26, 2025 | 180.48 | 204.18 | 175.15 | 184.49 | 184.49 | 3.30% | 570,944 |
| Sep 25, 2025 | 176.29 | 193.68 | 155.91 | 178.60 | 178.60 | -10.35% | 562,618 |
| Sep 24, 2025 | 212.55 | 219.62 | 180.52 | 199.21 | 199.21 | 1.40% | 518,512 |
| Sep 23, 2025 | 174.40 | 203.17 | 171.60 | 196.46 | 196.46 | 13.88% | 599,394 |
| Sep 22, 2025 | 155.75 | 180.50 | 133.23 | 172.52 | 172.52 | -8.61% | 615,376 |
| Sep 19, 2025 | 144.78 | 195.13 | 144.78 | 188.77 | 188.77 | 23.11% | 778,844 |
| Sep 18, 2025 | 138.61 | 162.99 | 132.81 | 153.33 | 153.33 | 13.03% | 710,066 |
| Sep 17, 2025 | 98.11 | 138.61 | 98.08 | 135.66 | 135.66 | 38.32% | 1,439,014 |
| Sep 16, 2025 | 92.09 | 100.41 | 87.67 | 98.08 | 98.08 | 6.50% | 330,029 |
| Sep 15, 2025 | 86.00 | 94.50 | 82.00 | 92.09 | 92.09 | 6.46% | 453,451 |
| Sep 12, 2025 | 76.50 | 88.51 | 75.56 | 86.50 | 86.50 | 14.55% | 785,993 |
| Sep 11, 2025 | 71.14 | 77.00 | 70.74 | 75.51 | 75.51 | 6.29% | 425,947 |
| Sep 10, 2025 | 72.41 | 74.56 | 69.82 | 71.04 | 71.04 | -1.46% | 214,425 |
| Sep 9, 2025 | 66.09 | 72.89 | 65.00 | 72.09 | 72.09 | 8.42% | 353,332 |
| Sep 8, 2025 | 66.51 | 68.60 | 64.51 | 66.49 | 66.49 | 1.40% | 196,618 |
| Sep 5, 2025 | 66.18 | 70.68 | 61.75 | 65.57 | 65.57 | 0.54% | 269,024 |
| Sep 4, 2025 | 66.24 | 69.38 | 61.81 | 65.22 | 65.22 | -0.79% | 233,410 |
| Sep 3, 2025 | 69.16 | 72.34 | 64.23 | 65.74 | 65.74 | -6.53% | 188,090 |
| Sep 2, 2025 | 64.58 | 70.33 | 61.18 | 70.33 | 70.33 | 2.61% | 265,723 |
| Aug 29, 2025 | 71.64 | 71.64 | 66.91 | 68.54 | 68.54 | -3.86% | 203,113 |
| Aug 28, 2025 | 67.10 | 74.04 | 66.29 | 71.29 | 71.29 | 9.51% | 410,575 |
| Aug 27, 2025 | 66.05 | 70.00 | 64.79 | 65.10 | 65.10 | -2.62% | 193,743 |
| Aug 26, 2025 | 63.74 | 67.85 | 63.18 | 66.85 | 66.85 | 5.47% | 221,781 |
| Aug 25, 2025 | 66.93 | 66.93 | 61.35 | 63.38 | 63.38 | -6.74% | 257,808 |
| Aug 22, 2025 | 61.28 | 68.67 | 58.47 | 67.96 | 67.96 | 8.89% | 275,686 |
| Aug 21, 2025 | 63.81 | 63.91 | 60.26 | 62.41 | 62.41 | -2.98% | 283,660 |
| Aug 20, 2025 | 66.45 | 66.99 | 56.98 | 64.33 | 64.33 | -3.13% | 360,962 |
| Aug 19, 2025 | 78.54 | 78.54 | 66.09 | 66.41 | 66.41 | -15.27% | 369,046 |
| Aug 18, 2025 | 82.87 | 83.31 | 75.35 | 78.38 | 78.38 | -5.50% | 298,105 |
| Aug 15, 2025 | 90.94 | 92.00 | 78.00 | 82.94 | 82.94 | -12.25% | 555,834 |
| Aug 14, 2025 | 95.30 | 98.80 | 87.36 | 94.52 | 94.52 | -5.59% | 361,156 |
| Aug 13, 2025 | 101.08 | 104.53 | 91.00 | 100.12 | 100.12 | 1.77% | 454,689 |
| Aug 12, 2025 | 89.30 | 99.56 | 83.13 | 98.38 | 98.38 | 12.25% | 450,359 |
| Aug 11, 2025 | 83.50 | 95.41 | 82.14 | 87.64 | 87.64 | 5.56% | 417,307 |
| Aug 8, 2025 | 84.99 | 91.59 | 79.83 | 83.02 | 83.02 | -3.74% | 583,187 |