Skip to main content
logo
Defiance Daily Target 2x Short QBTS ETF (QBTZ)
NASDAQ: QBTZ · Real-Time Price · USD
18.59
+0.31 (1.70%)
At close: Sep 16, 2026, 4:00 PM EDT
18.40
-0.19 (-1.02%)
After-hours: Sep 16, 2026, 7:52 PM EDT

QBTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202618.0119.5417.9418.5918.591.69%233,432
Sep 15, 202617.6818.5917.2618.2818.285.31%143,840
Sep 14, 202618.9318.9316.4717.3617.36-0.34%221,655
Sep 11, 202617.4618.0016.7117.4217.42-1.39%358,412
Sep 10, 202617.8917.9116.8417.6717.674.53%167,200
Sep 9, 202616.6517.3115.9016.9016.90-2.31%439,979
Sep 8, 202617.5017.8515.3617.3017.30-13.93%554,318
Sep 4, 202619.7520.5019.5020.1020.102.29%328,615
Sep 3, 202620.3520.3519.4019.6519.65-4.61%185,501
Sep 2, 202621.1021.3820.0820.6020.600.49%692,510
Sep 1, 202620.5020.8519.7520.5020.507.19%339,365
Aug 31, 202620.2520.4518.8019.1319.13-2.67%281,336
Aug 28, 202618.4520.3018.2019.6519.659.78%390,571
Aug 27, 202618.0018.2816.9317.9017.90-4.53%715,511
Aug 26, 202616.8018.8316.2818.7518.7519.05%983,254
Aug 25, 202616.4517.0715.5015.7515.75-7.35%509,426
Aug 24, 202615.5017.0315.2517.0017.0016.44%477,819
Aug 21, 202616.9517.0514.5014.6014.60-16.81%923,228
Aug 20, 202616.8518.2516.5017.5517.554.78%1,026,015
Aug 19, 202616.7517.4016.0316.7516.752.13%945,052
Aug 18, 202616.0816.4814.7516.4016.4012.33%1,061,785
Aug 17, 202614.6515.4013.9314.6014.603.18%734,073
Aug 14, 202614.8515.1513.7814.1514.15-3.08%1,083,115
Aug 13, 202615.1015.1513.3814.6014.60-1.02%876,385
Aug 12, 202614.7815.8514.4514.7514.75-5.75%851,959
Aug 11, 202615.5816.3315.1815.6515.65-0.32%736,416
Aug 10, 202615.3515.9014.7315.7015.705.37%737,091
Aug 7, 202616.7517.1014.6514.9014.90-13.87%1,031,649
Aug 6, 202618.7818.8015.7517.3017.3018.09%1,764,191
Aug 5, 202614.4014.9513.8814.6514.653.90%812,067
Aug 4, 202616.6316.6514.0014.1014.10-18.97%716,783
Aug 3, 202621.9322.1017.0517.4017.40-21.09%736,399
Jul 31, 202621.3022.6320.0022.0522.05-1.12%525,443
Jul 30, 202626.5026.8521.7822.3022.30-22.57%608,766
Jul 29, 202625.6529.0325.4328.8028.8016.84%685,187
Jul 28, 202622.5025.5022.1324.6524.6517.92%934,356
Jul 27, 202627.5028.3020.8520.9020.90-40.36%1,699,285
Jul 24, 202632.1035.1832.0535.0535.0510.05%215,015
Jul 23, 202632.3532.5529.1531.8531.852.91%324,607
Jul 22, 202630.6031.2529.0030.9530.954.56%286,094
Jul 21, 202632.2532.7528.7529.6029.60-12.68%267,965
Jul 20, 202632.7534.0330.6533.9033.90-0.44%196,400
Jul 17, 202635.2536.7531.3834.0534.052.25%337,892
Jul 16, 202630.0533.6329.9333.3033.3014.83%305,946
Jul 15, 202627.1530.2025.9029.0029.006.81%385,249
Jul 14, 202627.2528.1026.3027.1527.15-3.38%319,781
Jul 13, 202625.5028.4325.5028.1028.1014.00%307,524
Jul 10, 202621.8524.9321.4024.6524.6510.29%526,071
Jul 9, 202623.3523.8821.6522.3522.35-5.70%785,990
Jul 8, 202623.8024.7021.9023.7023.704.18%424,461