Tradr 2X Long QBTS Daily ETF (QBTX)
BATS: QBTX · Real-Time Price · USD
6.00
0.00 (0.00%)
Sep 14, 2026, 4:00 PM EDT - Market closed
QBTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.69 | 6.31 | 5.47 | 5.95 | 5.95 | -0.83% | 249,604 |
| Sep 11, 2026 | 6.02 | 6.22 | 5.80 | 6.00 | 6.00 | 1.52% | 186,906 |
| Sep 10, 2026 | 5.96 | 6.19 | 5.85 | 5.91 | 5.91 | -4.98% | 3,169,618 |
| Sep 9, 2026 | 6.51 | 6.64 | 6.05 | 6.22 | 6.22 | -6.61% | 2,133,894 |
| Sep 8, 2026 | 6.62 | 7.20 | 6.51 | 6.66 | 6.66 | 13.27% | 5,025,763 |
| Sep 4, 2026 | 6.02 | 6.09 | 5.77 | 5.88 | 5.88 | -3.21% | 2,900,953 |
| Sep 3, 2026 | 5.93 | 6.15 | 5.85 | 6.08 | 6.08 | 4.02% | 1,561,217 |
| Sep 2, 2026 | 5.70 | 5.98 | 5.62 | 5.84 | 5.84 | -0.34% | 1,731,773 |
| Sep 1, 2026 | 5.88 | 6.13 | 5.76 | 5.86 | 5.86 | -7.86% | 1,867,654 |
| Aug 31, 2026 | 6.01 | 6.46 | 5.95 | 6.36 | 6.36 | 1.92% | 1,599,260 |
| Aug 28, 2026 | 6.69 | 6.76 | 5.98 | 6.24 | 6.24 | -9.96% | 2,974,857 |
| Aug 27, 2026 | 6.93 | 7.27 | 6.80 | 6.93 | 6.93 | 3.74% | 2,947,525 |
| Aug 26, 2026 | 7.70 | 7.91 | 6.60 | 6.68 | 6.68 | -18.44% | 4,199,574 |
| Aug 25, 2026 | 7.92 | 8.33 | 7.60 | 8.19 | 8.19 | 6.23% | 1,979,617 |
| Aug 24, 2026 | 8.57 | 8.78 | 7.66 | 7.71 | 7.71 | -16.01% | 2,196,672 |
| Aug 21, 2026 | 8.19 | 9.36 | 8.14 | 9.18 | 9.18 | 16.20% | 2,215,975 |
| Aug 20, 2026 | 8.28 | 8.43 | 7.56 | 7.90 | 7.90 | -5.39% | 1,516,346 |
| 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 |