Defiance Daily Target 2x Short QBTS ETF (QBTZ)

QBTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	8.87	10.63	8.87	10.29	10.29	16.01%	4,298,906
Dec 24, 2025	7.70	9.22	7.70	8.87	8.87	10.60%	5,221,517
Dec 23, 2025	7.42	8.21	6.88	8.02	8.02	18.64%	8,375,417
Dec 22, 2025	10.49	10.58	6.62	6.76	6.76	-39.80%	10,652,759
Dec 19, 2025	12.75	12.96	11.00	11.23	11.23	-15.88%	2,603,883
Dec 18, 2025	13.21	14.16	12.20	13.35	13.35	-9.18%	3,271,107
Dec 17, 2025	12.35	14.70	11.17	14.70	14.70	13.34%	3,038,037
Dec 16, 2025	14.99	15.02	12.86	12.97	12.97	-14.95%	2,137,360
Dec 15, 2025	12.58	15.40	12.39	15.25	15.25	18.31%	2,393,516
Dec 12, 2025	11.77	13.60	11.23	12.89	12.89	13.77%	2,727,191
Dec 11, 2025	12.21	13.61	10.98	11.33	11.33	-9.50%	3,365,130
Dec 10, 2025	11.54	12.60	11.15	12.52	12.52	10.50%	2,695,565
Dec 9, 2025	11.68	12.27	11.00	11.33	11.33	0.62%	2,035,316
Dec 8, 2025	11.78	12.93	10.62	11.26	11.26	-10.42%	4,306,216
Dec 5, 2025	11.34	13.16	11.11	12.57	12.57	11.54%	3,943,387
Dec 4, 2025	15.82	16.34	11.07	11.27	11.27	-29.10%	4,670,698
Dec 3, 2025	19.86	20.87	15.52	15.90	15.90	-22.95%	2,376,328
Dec 2, 2025	22.60	22.77	19.80	20.63	20.63	-10.11%	1,305,868
Dec 1, 2025	21.88	23.19	21.49	22.95	22.95	10.66%	966,543
Nov 28, 2025	20.55	21.59	20.25	20.74	20.74	-2.31%	432,290
Nov 26, 2025	20.63	22.08	20.34	21.23	21.23	0.95%	1,027,228
Nov 25, 2025	21.34	22.82	20.51	21.03	21.03	3.70%	1,806,136
Nov 24, 2025	27.16	27.20	19.61	20.28	20.28	-26.15%	2,457,827
Nov 21, 2025	27.27	32.28	26.66	27.46	27.46	0.88%	2,337,645
Nov 20, 2025	20.85	27.54	19.50	27.22	27.22	24.81%	3,028,116
Nov 19, 2025	22.17	22.90	19.86	21.81	21.81	-4.68%	2,124,798
Nov 18, 2025	24.72	25.10	21.92	22.88	22.88	-0.95%	1,908,032
Nov 17, 2025	22.30	24.34	21.19	23.10	23.10	6.30%	1,948,913
Nov 14, 2025	25.58	25.88	19.11	21.73	21.73	-2.32%	4,504,360
Nov 13, 2025	19.61	22.82	19.30	22.25	22.25	22.97%	2,937,681
Nov 12, 2025	15.42	18.38	14.80	18.09	18.09	17.85%	2,025,447
Nov 11, 2025	15.60	16.42	14.35	15.35	15.35	2.27%	4,559,517
Nov 10, 2025	14.27	15.90	12.77	15.01	15.01	0.81%	6,877,940
Nov 7, 2025	17.30	18.45	14.68	14.89	14.89	-8.09%	5,213,219
Nov 6, 2025	14.38	16.46	14.20	16.20	16.20	16.30%	4,743,333
Nov 5, 2025	14.43	15.72	13.31	13.93	13.93	-8.48%	3,168,213
Nov 4, 2025	14.32	15.50	13.14	15.22	15.22	19.65%	4,672,672
Nov 3, 2025	10.17	13.34	10.17	12.72	12.72	21.14%	3,643,711
Oct 31, 2025	11.32	11.75	10.27	10.50	10.50	-5.83%	3,189,533
Oct 30, 2025	13.36	13.78	10.62	11.15	11.15	-10.94%	5,762,520
Oct 29, 2025	14.24	14.53	12.14	12.52	12.52	-13.77%	5,576,019
Oct 28, 2025	12.29	14.63	11.35	14.52	14.52	17.48%	7,030,107
Oct 27, 2025	13.29	13.95	10.45	12.36	12.36	-14.23%	9,527,683
Oct 24, 2025	14.00	14.85	11.88	14.41	14.41	-10.77%	11,297,332
Oct 23, 2025	13.87	18.47	12.37	16.15	16.15	-28.06%	10,776,388
Oct 22, 2025	19.43	23.47	18.19	22.45	22.45	30.68%	3,643,903
Oct 21, 2025	15.98	18.22	15.67	17.18	17.18	12.07%	2,998,477
Oct 20, 2025	11.97	15.89	11.84	15.33	15.33	20.05%	2,560,525
Oct 17, 2025	12.68	14.00	12.08	12.77	12.77	11.14%	4,660,879
Oct 16, 2025	9.73	11.86	9.56	11.49	11.49	18.91%	5,858,605

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.