Tradr 2X Long QBTS Daily ETF (QBTX)
BATS: QBTX · Real-Time Price · USD
10.52
-0.40 (-3.66%)
At close: Aug 5, 2026, 4:00 PM EDT
10.76
+0.24 (2.28%)
After-hours: Aug 5, 2026, 6:47 PM EDT
QBTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 11.29 | 11.29 | 10.28 | 10.53 | 10.53 | -3.57% | 164,716 |
| Aug 4, 2026 | 9.64 | 11.01 | 9.62 | 10.92 | 10.92 | 18.18% | 2,442,996 |
| Aug 3, 2026 | 8.05 | 9.37 | 7.57 | 9.24 | 9.24 | 20.94% | 315,428 |
| Jul 31, 2026 | 7.85 | 8.35 | 7.47 | 7.64 | 7.64 | 1.33% | 1,702,078 |
| Jul 30, 2026 | 6.66 | 7.68 | 6.63 | 7.54 | 7.54 | 16.54% | 2,373,552 |
| Jul 29, 2026 | 7.18 | 7.21 | 6.13 | 6.47 | 6.47 | -12.69% | 2,873,999 |
| Jul 28, 2026 | 8.45 | 8.59 | 7.07 | 7.41 | 7.41 | -19.72% | 3,202,365 |
| Jul 27, 2026 | 7.95 | 9.24 | 7.81 | 9.23 | 9.23 | 40.06% | 5,524,540 |
| Jul 24, 2026 | 7.23 | 7.25 | 6.54 | 6.59 | 6.59 | -9.85% | 1,260,487 |
| Jul 23, 2026 | 7.14 | 7.96 | 7.14 | 7.31 | 7.31 | -2.53% | 1,692,715 |
| Jul 22, 2026 | 7.68 | 8.09 | 7.46 | 7.50 | 7.50 | -5.66% | 1,119,699 |
| Jul 21, 2026 | 7.33 | 8.12 | 7.28 | 7.95 | 7.95 | 12.45% | 1,586,343 |
| Jul 20, 2026 | 7.32 | 7.72 | 7.03 | 7.07 | 7.07 | - | 1,378,588 |
| Jul 17, 2026 | 6.77 | 7.64 | 6.47 | 7.07 | 7.07 | -2.62% | 1,712,348 |
| Jul 16, 2026 | 8.22 | 8.23 | 7.15 | 7.26 | 7.26 | -14.89% | 1,388,462 |
| Jul 15, 2026 | 9.15 | 9.52 | 8.11 | 8.53 | 8.53 | -6.47% | 1,887,380 |
| Jul 14, 2026 | 9.28 | 9.44 | 8.87 | 9.12 | 9.12 | 2.47% | 1,632,409 |
| Jul 13, 2026 | 10.02 | 10.02 | 8.77 | 8.90 | 8.90 | -14.26% | 1,799,279 |
| Jul 10, 2026 | 11.85 | 12.01 | 10.23 | 10.38 | 10.38 | -10.52% | 1,413,647 |
| Jul 9, 2026 | 11.18 | 11.88 | 10.88 | 11.60 | 11.60 | 5.55% | 1,219,745 |
| Jul 8, 2026 | 11.05 | 11.90 | 10.44 | 10.99 | 10.99 | -4.35% | 1,116,149 |
| Jul 7, 2026 | 12.86 | 12.93 | 10.89 | 11.49 | 11.49 | -13.35% | 1,485,975 |
| Jul 6, 2026 | 13.33 | 14.47 | 12.90 | 13.26 | 13.26 | 0.08% | 1,134,099 |
| Jul 2, 2026 | 14.75 | 15.82 | 12.94 | 13.25 | 13.25 | -8.43% | 1,427,484 |
| Jul 1, 2026 | 14.45 | 15.70 | 13.84 | 14.47 | 14.47 | -3.40% | 1,197,676 |
| Jun 30, 2026 | 14.40 | 15.93 | 14.10 | 14.98 | 14.98 | 1.35% | 1,531,169 |
| Jun 29, 2026 | 13.96 | 15.33 | 13.21 | 14.78 | 14.78 | 8.60% | 1,668,911 |
| Jun 26, 2026 | 11.87 | 13.67 | 11.49 | 13.61 | 13.61 | 8.27% | 1,575,579 |
| Jun 25, 2026 | 14.45 | 14.90 | 12.29 | 12.57 | 12.57 | -6.19% | 2,271,056 |
| Jun 24, 2026 | 15.97 | 15.97 | 13.15 | 13.40 | 13.40 | -19.18% | 3,423,826 |
| Jun 23, 2026 | 15.52 | 18.81 | 15.25 | 16.58 | 16.58 | 4.15% | 3,807,846 |
| Jun 22, 2026 | 15.99 | 17.44 | 14.67 | 15.92 | 15.92 | -1.49% | 2,218,999 |
| Jun 18, 2026 | 14.99 | 16.23 | 13.61 | 16.16 | 16.16 | 14.04% | 1,888,849 |
| Jun 17, 2026 | 15.65 | 16.18 | 14.01 | 14.17 | 14.17 | -8.34% | 2,454,066 |
| Jun 16, 2026 | 18.23 | 18.45 | 15.32 | 15.46 | 15.46 | -17.33% | 2,395,134 |
| Jun 15, 2026 | 17.07 | 19.85 | 17.01 | 18.70 | 18.70 | 25.67% | 3,685,844 |
| Jun 12, 2026 | 15.50 | 16.45 | 14.34 | 14.88 | 14.88 | -4.62% | 1,820,426 |
| Jun 11, 2026 | 14.98 | 16.33 | 14.29 | 15.60 | 15.60 | 2.77% | 1,531,807 |
| Jun 10, 2026 | 14.94 | 16.84 | 14.68 | 15.18 | 15.18 | - | 1,748,736 |
| Jun 9, 2026 | 18.25 | 19.74 | 13.57 | 15.18 | 15.18 | -18.03% | 3,255,862 |
| Jun 8, 2026 | 17.10 | 19.75 | 16.17 | 18.52 | 18.52 | 16.85% | 2,947,720 |
| Jun 5, 2026 | 20.31 | 20.38 | 15.06 | 15.85 | 15.85 | -28.02% | 2,799,365 |
| Jun 4, 2026 | 20.74 | 23.84 | 20.23 | 22.02 | 22.02 | 1.43% | 2,164,035 |
| Jun 3, 2026 | 25.35 | 25.99 | 21.58 | 21.71 | 21.71 | -16.05% | 2,370,591 |
| Jun 2, 2026 | 25.22 | 28.24 | 24.41 | 25.86 | 25.86 | 4.65% | 2,755,512 |
| Jun 1, 2026 | 24.05 | 28.13 | 22.46 | 24.71 | 24.71 | -6.19% | 3,623,233 |
| May 29, 2026 | 24.00 | 26.44 | 21.77 | 26.34 | 26.34 | 4.23% | 3,377,853 |
| May 28, 2026 | 22.35 | 26.50 | 21.38 | 25.27 | 25.27 | 13.93% | 3,681,655 |
| May 27, 2026 | 21.62 | 23.10 | 19.20 | 22.18 | 22.18 | -2.29% | 2,408,996 |
| May 26, 2026 | 25.20 | 25.56 | 20.06 | 22.70 | 22.70 | -10.95% | 4,670,704 |