Tradr 2X Long QBTS Daily ETF (QBTX)
BATS: QBTX · Real-Time Price · USD
11.24
-0.94 (-7.72%)
At close: Apr 28, 2026, 4:00 PM EDT
11.20
-0.04 (-0.36%)
After-hours: Apr 28, 2026, 7:36 PM EDT
QBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.80 | 11.85 | 10.66 | 11.24 | 11.24 | -7.72% | 120,307 |
| Apr 27, 2026 | 11.27 | 12.37 | 10.98 | 12.18 | 12.18 | 5.18% | 1,580,241 |
| Apr 24, 2026 | 13.30 | 13.33 | 10.97 | 11.58 | 11.58 | -9.39% | 2,829,501 |
| Apr 23, 2026 | 14.82 | 15.59 | 12.36 | 12.78 | 12.78 | -18.65% | 2,538,208 |
| Apr 22, 2026 | 15.32 | 16.46 | 14.91 | 15.71 | 15.71 | 7.82% | 2,730,292 |
| Apr 21, 2026 | 16.57 | 16.62 | 14.31 | 14.57 | 14.57 | -11.16% | 2,654,455 |
| Apr 20, 2026 | 15.34 | 16.83 | 14.80 | 16.40 | 16.40 | 0.06% | 2,623,816 |
| Apr 17, 2026 | 16.84 | 17.70 | 16.04 | 16.39 | 16.39 | 0.68% | 3,851,925 |
| Apr 16, 2026 | 17.04 | 17.64 | 14.26 | 16.28 | 16.28 | 6.82% | 7,349,905 |
| Apr 15, 2026 | 12.49 | 15.52 | 11.50 | 15.24 | 15.24 | 44.87% | 7,208,248 |
| Apr 14, 2026 | 8.69 | 10.61 | 8.63 | 10.52 | 10.52 | 31.99% | 3,268,707 |
| Apr 13, 2026 | 7.33 | 8.12 | 7.08 | 7.97 | 7.97 | 5.01% | 918,136 |
| Apr 10, 2026 | 7.33 | 8.09 | 7.31 | 7.59 | 7.59 | 5.42% | 1,227,189 |
| Apr 9, 2026 | 7.88 | 7.97 | 7.01 | 7.20 | 7.20 | -9.32% | 1,926,562 |
| Apr 8, 2026 | 8.57 | 8.75 | 7.45 | 7.94 | 7.94 | 11.52% | 1,718,936 |
| Apr 7, 2026 | 7.29 | 7.31 | 6.72 | 7.12 | 7.12 | -5.70% | 1,957,952 |
| Apr 6, 2026 | 7.59 | 8.09 | 7.12 | 7.55 | 7.55 | -1.95% | 1,041,649 |
| Apr 2, 2026 | 6.50 | 7.77 | 6.38 | 7.70 | 7.70 | 8.30% | 1,595,747 |
| Apr 1, 2026 | 8.36 | 8.46 | 7.04 | 7.11 | 7.11 | -10.23% | 1,579,188 |
| Mar 31, 2026 | 6.80 | 7.96 | 6.61 | 7.92 | 7.92 | 22.22% | 1,938,938 |
| Mar 30, 2026 | 7.37 | 7.40 | 6.24 | 6.48 | 6.48 | -13.25% | 1,128,681 |
| Mar 27, 2026 | 8.14 | 8.26 | 7.24 | 7.47 | 7.47 | -10.75% | 1,381,282 |
| Mar 26, 2026 | 9.75 | 9.76 | 8.24 | 8.37 | 8.37 | -18.42% | 1,522,602 |
| Mar 25, 2026 | 10.45 | 10.94 | 9.93 | 10.26 | 10.26 | 3.01% | 947,389 |
| Mar 24, 2026 | 10.17 | 10.39 | 9.31 | 9.96 | 9.96 | -4.78% | 1,034,007 |
| 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 |