Tradr 2X Long QBTS Daily ETF (QBTX)
BATS: QBTX · Real-Time Price · USD
184.49
+5.89 (3.30%)
At close: Sep 26, 2025, 4:00 PM EDT
193.03
+8.54 (4.63%)
Pre-market: Sep 29, 2025, 4:51 AM EDT
QBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 83.48 | 93.32 | 79.63 | 86.25 | 86.25 | -5.22% | 759,961 |
| Aug 6, 2025 | 100.32 | 100.32 | 88.18 | 91.00 | 91.00 | -6.90% | 409,046 |
| Aug 5, 2025 | 92.27 | 106.41 | 89.77 | 97.74 | 97.74 | 12.34% | 700,950 |
| Aug 4, 2025 | 82.05 | 88.49 | 79.41 | 87.00 | 87.00 | 10.55% | 263,428 |
| Aug 1, 2025 | 80.31 | 85.49 | 76.16 | 78.70 | 78.70 | -9.75% | 322,988 |
| Jul 31, 2025 | 91.01 | 101.24 | 87.20 | 87.20 | 87.20 | 0.54% | 356,518 |
| Jul 30, 2025 | 96.09 | 100.50 | 83.04 | 86.73 | 86.73 | -6.70% | 288,863 |
| Jul 29, 2025 | 104.69 | 109.50 | 92.16 | 92.96 | 92.96 | -7.66% | 290,566 |
| Jul 28, 2025 | 110.97 | 112.00 | 94.20 | 100.67 | 100.67 | -5.34% | 280,554 |
| Jul 25, 2025 | 116.08 | 116.08 | 104.40 | 106.35 | 106.35 | -8.27% | 224,628 |
| Jul 24, 2025 | 115.10 | 125.00 | 112.44 | 115.94 | 115.94 | -5.97% | 292,548 |
| Jul 23, 2025 | 101.43 | 124.48 | 98.96 | 123.30 | 123.30 | 31.04% | 653,009 |
| Jul 22, 2025 | 104.11 | 104.11 | 85.17 | 94.09 | 94.09 | -9.14% | 447,476 |
| Jul 21, 2025 | 114.25 | 128.20 | 103.34 | 103.56 | 103.56 | -5.10% | 769,113 |
| Jul 18, 2025 | 108.63 | 111.00 | 97.97 | 109.12 | 109.12 | -3.75% | 334,649 |