Defiance Daily Target 2x Short QBTS ETF (QBTZ)

NASDAQ: QBTZ · Real-Time Price · USD

20.98

+1.38 (7.04%)

At close: Apr 28, 2026, 4:00 PM EDT

20.79

-0.19 (-0.91%)

After-hours: Apr 28, 2026, 6:23 PM EDT

QBTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.57	21.90	20.25	21.11	-	7.70%	677,120
Apr 27, 2026	21.00	21.46	19.05	19.60	19.60	-3.92%	758,257
Apr 24, 2026	17.92	21.41	17.82	20.40	20.40	9.12%	925,408
Apr 23, 2026	16.65	19.10	15.99	18.70	18.70	17.36%	1,113,129
Apr 22, 2026	16.36	16.75	15.00	15.93	15.93	-7.97%	1,449,321
Apr 21, 2026	15.28	17.50	15.26	17.31	17.31	12.04%	1,154,780
Apr 20, 2026	16.69	17.06	15.14	15.45	15.45	-0.19%	1,319,272
Apr 17, 2026	15.16	15.93	14.35	15.48	15.48	-1.28%	1,364,310
Apr 16, 2026	14.87	18.00	14.25	15.68	15.68	-7.16%	3,171,375
Apr 15, 2026	25.08	27.91	16.15	16.89	16.89	-45.09%	2,893,625
Apr 14, 2026	41.63	41.63	30.42	30.76	30.76	-32.75%	670,785
Apr 13, 2026	49.63	50.83	44.60	45.74	45.74	-5.34%	165,990
Apr 10, 2026	50.19	50.19	44.58	48.32	48.32	-5.55%	231,338
Apr 9, 2026	47.46	51.86	46.37	51.16	51.16	10.21%	196,105
Apr 8, 2026	41.47	50.23	41.00	46.42	46.42	-13.31%	323,802
Apr 7, 2026	52.17	55.57	51.53	53.55	53.55	6.42%	181,619
Apr 6, 2026	50.18	52.55	46.70	50.32	50.32	1.98%	76,027
Apr 2, 2026	58.88	59.30	48.37	49.34	49.34	-8.75%	268,476
Apr 1, 2026	45.94	54.33	45.62	54.07	54.07	10.12%	223,707
Mar 31, 2026	60.06	61.67	48.78	49.10	49.10	-22.76%	306,631
Mar 30, 2026	57.23	65.35	56.37	63.57	63.57	13.58%	144,755
Mar 27, 2026	52.05	57.40	51.52	55.97	55.97	9.96%	131,028
Mar 26, 2026	45.13	51.25	45.13	50.90	50.90	18.52%	131,658
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%	167,237
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