Tradr 2X Long QBTS Daily ETF (QBTX)
BATS: QBTX · Real-Time Price · USD
11.67
-1.73 (-12.91%)
At close: May 18, 2026, 4:00 PM EDT
11.10
-0.57 (-4.88%)
Pre-market: May 19, 2026, 5:47 AM EDT
QBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 13.17 | 13.62 | 10.77 | 11.67 | 11.67 | -12.91% | 354,260 |
| May 15, 2026 | 14.41 | 14.66 | 13.21 | 13.40 | 13.40 | -14.10% | 1,415,448 |
| May 14, 2026 | 14.37 | 16.50 | 13.60 | 15.60 | 15.60 | 4.00% | 1,676,503 |
| May 13, 2026 | 16.50 | 16.53 | 13.97 | 15.00 | 15.00 | -9.04% | 1,975,424 |
| May 12, 2026 | 16.50 | 18.79 | 14.01 | 16.49 | 16.49 | -13.71% | 4,619,752 |
| May 11, 2026 | 16.22 | 20.15 | 15.69 | 19.11 | 19.11 | 13.89% | 2,011,456 |
| May 8, 2026 | 16.52 | 17.00 | 15.18 | 16.78 | 16.78 | 4.09% | 1,087,398 |
| May 7, 2026 | 17.73 | 18.73 | 15.76 | 16.12 | 16.12 | -15.34% | 1,681,310 |
| May 6, 2026 | 16.23 | 19.26 | 15.85 | 19.04 | 19.04 | 22.37% | 2,570,171 |
| May 5, 2026 | 15.51 | 15.86 | 13.98 | 15.56 | 15.56 | 4.85% | 1,529,383 |
| May 4, 2026 | 13.98 | 15.87 | 13.68 | 14.84 | 14.84 | 4.43% | 1,912,907 |
| May 1, 2026 | 13.62 | 14.42 | 12.91 | 14.21 | 14.21 | 1.79% | 1,792,655 |
| Apr 30, 2026 | 11.29 | 14.00 | 11.29 | 13.96 | 13.96 | 22.40% | 2,323,541 |
| Apr 29, 2026 | 11.43 | 11.57 | 9.99 | 11.41 | 11.41 | 1.47% | 1,113,310 |
| Apr 28, 2026 | 11.45 | 11.64 | 10.63 | 11.24 | 11.24 | -7.72% | 1,274,716 |
| Apr 27, 2026 | 11.27 | 12.37 | 10.98 | 12.18 | 12.18 | 5.18% | 1,585,756 |
| Apr 24, 2026 | 13.30 | 13.33 | 10.97 | 11.58 | 11.58 | -9.39% | 2,863,077 |
| Apr 23, 2026 | 14.82 | 15.59 | 12.36 | 12.78 | 12.78 | -18.65% | 2,546,791 |
| 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 |