Tradr 2X Long QBTS Daily ETF (QBTX)
BATS: QBTX · Real-Time Price · USD
91.27
-16.35 (-15.19%)
At close: Jun 5, 2025, 4:00 PM
89.32
-1.95 (-2.14%)
After-hours: Jun 5, 2025, 4:57 PM EDT
QBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 104.94 | 106.27 | 89.32 | 91.38 | - | -15.09% | 429,680 |
| Jun 4, 2025 | 104.14 | 112.99 | 100.25 | 107.62 | 107.62 | 1.38% | 269,130 |
| Jun 3, 2025 | 102.69 | 106.86 | 95.01 | 106.15 | 106.15 | 5.42% | 333,192 |
| Jun 2, 2025 | 89.37 | 103.17 | 81.04 | 100.69 | 100.69 | 10.07% | 395,985 |
| May 30, 2025 | 83.43 | 92.89 | 82.80 | 91.48 | 91.48 | 1.24% | 344,361 |
| May 29, 2025 | 107.47 | 111.67 | 90.00 | 90.36 | 90.36 | -15.15% | 272,106 |
| May 28, 2025 | 98.42 | 110.97 | 98.00 | 106.50 | 106.50 | 0.51% | 304,215 |
| May 27, 2025 | 130.18 | 131.03 | 98.25 | 105.96 | 105.96 | -13.77% | 676,958 |
| May 23, 2025 | 111.28 | 135.94 | 108.00 | 122.88 | 122.88 | -2.92% | 687,970 |
| May 22, 2025 | 86.25 | 131.99 | 82.41 | 126.57 | 126.57 | 46.78% | 1,304,261 |
| May 21, 2025 | 109.56 | 115.42 | 83.34 | 86.23 | 86.23 | -14.40% | 850,699 |
| May 20, 2025 | 88.38 | 110.00 | 80.60 | 100.74 | 100.74 | 51.85% | 1,108,015 |
| May 19, 2025 | 59.98 | 68.84 | 54.30 | 66.34 | 66.34 | 14.48% | 391,460 |
| May 16, 2025 | 49.39 | 61.00 | 49.39 | 57.95 | 57.95 | 21.74% | 397,329 |
| May 15, 2025 | 46.65 | 59.81 | 43.71 | 47.60 | 47.60 | -0.22% | 352,405 |
| May 14, 2025 | 46.73 | 52.13 | 43.72 | 47.71 | 47.71 | 6.39% | 250,720 |
| May 13, 2025 | 47.09 | 51.24 | 41.71 | 44.84 | 44.84 | 1.36% | 139,172 |
| May 12, 2025 | 50.10 | 54.96 | 44.04 | 44.24 | 44.24 | -7.58% | 164,759 |
| May 9, 2025 | 37.34 | 52.90 | 37.34 | 47.87 | 47.87 | 10.48% | 341,273 |
| May 8, 2025 | 32.54 | 45.51 | 26.54 | 43.33 | 43.33 | 104.38% | 465,540 |
| May 7, 2025 | 22.79 | 22.79 | 20.76 | 21.20 | 21.20 | -8.79% | 31,486 |
| May 6, 2025 | 22.05 | 23.25 | 21.19 | 23.25 | 23.25 | -2.04% | 52,198 |
| May 5, 2025 | 26.83 | 27.00 | 23.53 | 23.73 | 23.73 | -15.26% | 55,250 |
| May 2, 2025 | 23.05 | 28.00 | 23.05 | 28.00 | 28.00 | 26.42% | 70,123 |
| May 1, 2025 | 21.83 | 23.05 | 21.64 | 22.15 | 22.15 | 0.43% | 10,122 |
| Apr 30, 2025 | 20.57 | 22.11 | 19.67 | 22.06 | 22.06 | -0.83% | 21,481 |
| Apr 29, 2025 | 25.26 | 25.26 | 22.10 | 22.24 | 22.24 | -11.67% | 42,864 |
| Apr 28, 2025 | 27.80 | 29.85 | 24.41 | 25.18 | 25.18 | -3.97% | 42,458 |