Defiance Daily Target 2x Short QBTS ETF (QBTZ)
NASDAQ: QBTZ · Real-Time Price · USD
11.57
-0.95 (-7.59%)
Oct 30, 2025, 12:35 PM EDT - Market open
QBTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13.36 | 13.78 | 11.28 | 11.41 | - | -8.87% | 3,672,328 |
| 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 |
| Oct 15, 2025 | 8.84 | 11.37 | 8.77 | 9.66 | 9.66 | -7.97% | 6,493,064 |
| Oct 14, 2025 | 12.03 | 13.35 | 9.22 | 10.50 | 10.50 | -11.24% | 3,230,945 |
| Oct 13, 2025 | 20.33 | 22.32 | 10.25 | 11.83 | 11.83 | -46.40% | 2,859,365 |
| Oct 10, 2025 | 19.37 | 22.58 | 19.00 | 22.07 | 22.07 | 11.32% | 1,754,025 |
| Oct 9, 2025 | 20.47 | 21.50 | 17.90 | 19.83 | 19.83 | -4.41% | 2,067,271 |
| Oct 8, 2025 | 18.65 | 22.66 | 16.41 | 20.74 | 20.74 | 8.52% | 885,346 |