Defiance Daily Target 2x Short QBTS ETF (QBTZ)

QBTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	52.05	57.40	51.52	55.97	55.97	9.96%	128,458
Mar 26, 2026	45.13	51.25	45.13	50.90	50.90	18.52%	126,839
Mar 25, 2026	42.10	44.45	39.79	42.95	42.95	-3.06%	189,458
Mar 24, 2026	43.36	46.78	42.57	44.30	44.30	6.15%	167,208
Mar 23, 2026	45.17	46.59	41.52	41.73	41.73	-8.54%	153,349
Mar 20, 2026	44.19	48.42	43.98	45.63	45.63	3.75%	310,713
Mar 19, 2026	44.64	47.64	42.48	43.98	43.98	4.86%	467,576
Mar 18, 2026	38.52	42.00	38.34	41.94	41.94	11.48%	379,071
Mar 17, 2026	37.71	39.15	36.52	37.62	37.62	-0.32%	270,881
Mar 16, 2026	35.31	39.12	33.69	37.74	37.74	1.04%	469,628
Mar 13, 2026	35.40	37.86	32.87	37.35	37.35	2.81%	465,156
Mar 12, 2026	34.08	36.87	33.27	36.33	36.33	11.20%	514,463
Mar 11, 2026	33.06	34.23	30.75	32.67	32.67	-1.89%	439,960
Mar 10, 2026	31.65	33.54	30.66	33.30	33.30	2.97%	571,782
Mar 9, 2026	35.67	37.95	32.13	32.34	32.34	-5.11%	725,448
Mar 6, 2026	35.58	35.58	30.42	34.08	34.08	2.99%	1,008,667
Mar 5, 2026	34.29	38.64	33.09	33.09	33.09	0.18%	844,323
Mar 4, 2026	34.38	35.73	32.39	33.03	33.03	-7.17%	538,938
Mar 3, 2026	35.13	38.31	33.96	35.58	35.58	6.94%	463,696
Mar 2, 2026	37.05	37.08	33.09	33.27	33.27	-1.51%	644,734
Feb 27, 2026	32.16	37.04	31.86	33.78	33.78	13.51%	758,859
Feb 26, 2026	28.11	30.96	24.90	29.76	29.76	-5.07%	1,050,572
Feb 25, 2026	33.66	35.10	30.84	31.35	31.35	-10.76%	545,968
Feb 24, 2026	38.34	39.08	34.28	35.13	35.13	-6.54%	610,300
Feb 23, 2026	39.72	40.22	36.39	37.59	37.59	-	589,137
Feb 20, 2026	34.70	38.45	33.22	37.59	37.59	13.39%	663,561
Feb 19, 2026	35.85	36.66	32.79	33.15	33.15	-3.58%	670,056
Feb 18, 2026	36.12	38.42	32.19	34.38	34.38	-6.68%	619,131
Feb 17, 2026	34.83	38.94	34.17	36.84	36.84	12.42%	528,234
Feb 13, 2026	34.89	37.42	31.26	32.77	32.77	-9.28%	620,251
Feb 12, 2026	33.30	37.31	32.88	36.12	36.12	8.57%	760,971
Feb 11, 2026	30.12	36.09	30.00	33.27	33.27	7.46%	906,317
Feb 10, 2026	30.15	31.01	28.08	30.96	30.96	7.50%	606,332
Feb 9, 2026	31.41	32.40	28.50	28.80	28.80	-5.23%	844,362
Feb 6, 2026	47.07	47.55	28.89	30.39	30.39	-41.10%	1,226,040
Feb 5, 2026	43.38	52.50	41.88	51.60	51.60	29.52%	987,598
Feb 4, 2026	36.03	44.31	35.94	39.84	39.84	11.60%	940,600
Feb 3, 2026	35.13	39.81	35.13	35.70	35.70	-4.11%	989,495
Feb 2, 2026	35.37	40.38	35.20	37.23	37.23	2.39%	1,138,266
Jan 30, 2026	31.83	37.76	31.50	36.36	36.36	17.21%	1,068,759
Jan 29, 2026	28.17	32.64	27.12	31.02	31.02	13.46%	1,137,925
Jan 28, 2026	27.63	28.26	25.68	27.34	27.34	-2.42%	1,312,193
Jan 27, 2026	27.75	30.18	27.24	28.02	28.02	-7.53%	1,064,900
Jan 26, 2026	26.46	30.93	25.62	30.30	30.30	14.64%	1,011,106
Jan 23, 2026	24.18	27.12	23.79	26.43	26.43	12.80%	921,023
Jan 22, 2026	25.14	26.55	23.04	23.43	23.43	-10.64%	1,935,390
Jan 21, 2026	23.43	28.58	22.47	26.22	26.22	7.24%	2,309,460
Jan 20, 2026	23.52	26.09	22.29	24.45	24.45	12.72%	2,195,789
Jan 16, 2026	21.30	22.56	19.77	21.69	21.69	-0.96%	2,525,679
Jan 15, 2026	19.65	21.95	18.42	21.90	21.90	8.79%	2,117,464

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.