Tradr 2X Long QBTS Daily ETF (QBTX)
BATS: QBTX · Real-Time Price · USD
7.55
-0.15 (-1.95%)
At close: Apr 6, 2026, 4:00 PM EDT
7.55
0.00 (0.00%)
Pre-market: Apr 7, 2026, 5:23 AM EDT
QBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 7.82 | 8.08 | 7.17 | 7.55 | 7.55 | -1.95% | 138,263 |
| Apr 2, 2026 | 6.50 | 7.77 | 6.38 | 7.70 | 7.70 | 8.30% | 1,592,338 |
| Apr 1, 2026 | 8.36 | 8.46 | 7.04 | 7.11 | 7.11 | -10.23% | 1,569,121 |
| Mar 31, 2026 | 6.62 | 7.93 | 6.55 | 7.92 | 7.92 | 22.22% | 293,158 |
| Mar 30, 2026 | 7.37 | 7.40 | 6.24 | 6.48 | 6.48 | -13.25% | 1,119,769 |
| Mar 27, 2026 | 8.14 | 8.26 | 7.24 | 7.47 | 7.47 | -10.75% | 1,371,696 |
| Mar 26, 2026 | 9.95 | 9.95 | 8.23 | 8.37 | 8.37 | -18.42% | 315,348 |
| Mar 25, 2026 | 10.38 | 10.90 | 9.92 | 10.26 | 10.26 | 3.01% | 157,663 |
| Mar 24, 2026 | 10.17 | 10.39 | 9.31 | 9.96 | 9.96 | -4.78% | 1,033,248 |
| Mar 23, 2026 | 9.85 | 10.64 | 9.52 | 10.46 | 10.46 | 6.63% | 1,411,834 |
| Mar 20, 2026 | 10.08 | 10.15 | 9.12 | 9.81 | 9.81 | -3.92% | 1,025,107 |
| Mar 19, 2026 | 10.03 | 10.57 | 9.26 | 10.21 | 10.21 | -5.02% | 1,633,674 |
| Mar 18, 2026 | 11.85 | 11.91 | 10.69 | 10.75 | 10.75 | -11.01% | 1,674,409 |
| Mar 17, 2026 | 12.07 | 12.47 | 11.62 | 12.08 | 12.08 | 0.33% | 881,292 |
| Mar 16, 2026 | 12.75 | 13.44 | 11.65 | 12.04 | 12.04 | -1.39% | 1,490,873 |
| Mar 13, 2026 | 12.96 | 13.84 | 12.12 | 12.21 | 12.21 | -3.78% | 1,345,874 |
| Mar 12, 2026 | 13.70 | 14.00 | 12.43 | 12.69 | 12.69 | -10.95% | 1,489,911 |
| Mar 11, 2026 | 14.19 | 15.10 | 13.59 | 14.25 | 14.25 | 1.50% | 983,522 |
| Mar 10, 2026 | 14.70 | 15.21 | 13.94 | 14.04 | 14.04 | -2.90% | 1,444,321 |
| Mar 9, 2026 | 13.16 | 14.56 | 12.20 | 14.46 | 14.46 | 4.63% | 1,759,269 |
| Mar 6, 2026 | 13.20 | 15.37 | 13.20 | 13.82 | 13.82 | -2.61% | 1,340,456 |
| Mar 5, 2026 | 13.89 | 14.26 | 11.88 | 14.19 | 14.19 | -0.77% | 2,462,498 |
| Mar 4, 2026 | 13.82 | 14.58 | 13.30 | 14.30 | 14.30 | 6.48% | 1,224,808 |
| Mar 3, 2026 | 13.43 | 14.09 | 12.22 | 13.43 | 13.43 | -7.25% | 1,215,877 |
| Mar 2, 2026 | 12.79 | 14.50 | 12.79 | 14.48 | 14.48 | 1.61% | 1,106,122 |
| Feb 27, 2026 | 15.10 | 15.36 | 12.42 | 14.25 | 14.25 | -13.22% | 2,396,200 |
| Feb 26, 2026 | 17.19 | 18.92 | 15.84 | 16.42 | 16.42 | 4.79% | 3,566,063 |
| Feb 25, 2026 | 14.82 | 15.92 | 14.16 | 15.67 | 15.67 | 10.12% | 1,792,282 |
| Feb 24, 2026 | 12.92 | 14.53 | 12.78 | 14.23 | 14.23 | 6.27% | 1,403,861 |
| Feb 23, 2026 | 12.64 | 13.80 | 12.40 | 13.39 | 13.39 | - | 971,935 |
| Feb 20, 2026 | 14.83 | 15.37 | 13.00 | 13.39 | 13.39 | -13.72% | 1,598,985 |
| Feb 19, 2026 | 14.45 | 15.62 | 13.91 | 15.52 | 15.52 | 3.40% | 957,910 |
| Feb 18, 2026 | 14.23 | 15.83 | 13.45 | 15.01 | 15.01 | 6.23% | 1,429,025 |
| Feb 17, 2026 | 15.17 | 15.38 | 13.04 | 14.13 | 14.13 | -12.45% | 1,557,333 |
| Feb 13, 2026 | 15.16 | 16.70 | 14.20 | 16.14 | 16.14 | 9.50% | 1,573,887 |
| Feb 12, 2026 | 16.21 | 16.28 | 14.20 | 14.74 | 14.74 | -8.90% | 1,116,984 |
| Feb 11, 2026 | 17.90 | 18.04 | 14.63 | 16.18 | 16.18 | -7.28% | 1,294,876 |
| Feb 10, 2026 | 18.03 | 19.43 | 17.45 | 17.45 | 17.45 | -7.77% | 1,013,495 |
| Feb 9, 2026 | 17.47 | 19.11 | 16.83 | 18.92 | 18.92 | 4.76% | 1,581,916 |
| Feb 6, 2026 | 13.89 | 18.44 | 13.78 | 18.06 | 18.06 | 41.20% | 2,809,337 |
| Feb 5, 2026 | 16.43 | 17.18 | 12.34 | 12.79 | 12.79 | -29.38% | 2,114,229 |
| Feb 4, 2026 | 20.28 | 20.35 | 15.53 | 18.11 | 18.11 | -11.66% | 1,362,539 |
| Feb 3, 2026 | 20.78 | 20.80 | 18.34 | 20.50 | 20.50 | 3.59% | 1,402,819 |
| Feb 2, 2026 | 20.77 | 20.84 | 18.03 | 19.79 | 19.79 | -2.56% | 1,953,773 |
| Jan 30, 2026 | 23.96 | 24.32 | 19.17 | 20.31 | 20.31 | -17.44% | 1,910,963 |
| Jan 29, 2026 | 27.59 | 28.57 | 22.84 | 24.60 | 24.60 | -13.62% | 1,972,771 |
| Jan 28, 2026 | 28.00 | 30.11 | 27.50 | 28.48 | 28.48 | 1.90% | 1,439,733 |
| Jan 27, 2026 | 28.00 | 28.54 | 25.90 | 27.95 | 27.95 | 6.56% | 2,099,114 |
| Jan 26, 2026 | 30.21 | 31.27 | 25.18 | 26.23 | 26.23 | -14.45% | 1,862,412 |
| Jan 23, 2026 | 33.61 | 34.35 | 29.42 | 30.66 | 30.66 | -12.40% | 2,266,307 |