Tradr 2X Long QBTS Daily ETF (QBTX)
BATS: QBTX · Real-Time Price · USD
8.19
+0.48 (6.23%)
Aug 25, 2026, 4:00 PM EDT - Market closed
QBTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.92 | 8.33 | 7.61 | 8.33 | 8.33 | 8.04% | 164,094 |
| Aug 24, 2026 | 8.57 | 8.78 | 7.66 | 7.71 | 7.71 | -16.01% | 2,192,691 |
| Aug 21, 2026 | 8.15 | 9.36 | 8.10 | 9.18 | 9.18 | 16.20% | 224,786 |
| Aug 20, 2026 | 8.42 | 8.45 | 7.57 | 7.90 | 7.90 | -5.39% | 136,832 |
| Aug 19, 2026 | 8.30 | 8.73 | 8.00 | 8.35 | 8.35 | -2.34% | 1,221,384 |
| Aug 18, 2026 | 8.82 | 9.59 | 8.49 | 8.55 | 8.55 | -12.40% | 1,390,962 |
| Aug 17, 2026 | 9.83 | 10.23 | 9.14 | 9.76 | 9.76 | -3.17% | 1,308,462 |
| Aug 14, 2026 | 9.66 | 10.34 | 9.43 | 10.08 | 10.08 | 2.75% | 1,400,350 |
| Aug 13, 2026 | 9.44 | 10.61 | 9.44 | 9.81 | 9.81 | 1.45% | 1,409,542 |
| Aug 12, 2026 | 9.66 | 9.90 | 9.07 | 9.67 | 9.67 | 4.88% | 1,198,638 |
| Aug 11, 2026 | 9.19 | 9.49 | 8.83 | 9.22 | 9.22 | 0.16% | 968,460 |
| Aug 10, 2026 | 9.44 | 9.83 | 9.06 | 9.21 | 9.21 | -5.59% | 1,320,783 |
| Aug 7, 2026 | 8.84 | 9.87 | 8.65 | 9.75 | 9.75 | 13.77% | 2,188,601 |
| Aug 6, 2026 | 7.55 | 9.70 | 7.46 | 8.57 | 8.57 | -18.54% | 3,671,774 |
| Aug 5, 2026 | 10.83 | 11.13 | 10.27 | 10.52 | 10.52 | -3.66% | 1,444,354 |
| Aug 4, 2026 | 9.64 | 11.01 | 9.62 | 10.92 | 10.92 | 18.18% | 2,466,835 |
| Aug 3, 2026 | 7.68 | 9.38 | 7.57 | 9.24 | 9.24 | 20.94% | 2,771,075 |
| Jul 31, 2026 | 7.85 | 8.35 | 7.47 | 7.64 | 7.64 | 1.33% | 1,704,028 |
| 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 |