Defiance Daily Target 2x Short QBTS ETF (QBTZ)
NASDAQ: QBTZ · Real-Time Price · USD
4.670
+0.380 (8.86%)
At close: Jun 25, 2026, 4:00 PM EDT
4.700
+0.030 (0.64%)
After-hours: Jun 25, 2026, 7:47 PM EDT
QBTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 4.09 | 4.78 | 3.98 | 4.67 | 4.67 | 8.86% | 4,945,093 |
| Jun 24, 2026 | 3.86 | 4.46 | 3.86 | 4.29 | 4.29 | 16.26% | 5,367,323 |
| Jun 23, 2026 | 3.98 | 4.03 | 3.17 | 3.69 | 3.69 | -4.65% | 7,088,322 |
| Jun 22, 2026 | 3.84 | 4.17 | 3.51 | 3.87 | 3.87 | 1.31% | 4,363,774 |
| Jun 18, 2026 | 4.24 | 4.65 | 3.81 | 3.82 | 3.82 | -15.49% | 4,843,613 |
| Jun 17, 2026 | 4.10 | 4.54 | 3.97 | 4.52 | 4.52 | 8.65% | 4,371,923 |
| Jun 16, 2026 | 3.69 | 4.19 | 3.59 | 4.16 | 4.16 | 17.51% | 5,797,921 |
| Jun 15, 2026 | 4.10 | 4.10 | 3.20 | 3.54 | 3.54 | -25.32% | 11,220,780 |
| Jun 12, 2026 | 4.62 | 4.93 | 4.32 | 4.74 | 4.74 | 3.27% | 5,290,511 |
| Jun 11, 2026 | 4.84 | 5.00 | 4.34 | 4.59 | 4.59 | -4.77% | 5,699,835 |
| Jun 10, 2026 | 4.79 | 4.87 | 4.21 | 4.82 | 4.82 | 2.34% | 6,506,176 |
| Jun 9, 2026 | 4.06 | 5.08 | 3.75 | 4.71 | 4.71 | 17.75% | 7,787,059 |
| Jun 8, 2026 | 4.43 | 4.73 | 3.65 | 4.00 | 4.00 | -17.01% | 6,978,738 |
| Jun 5, 2026 | 4.04 | 4.96 | 4.04 | 4.82 | 4.82 | 27.85% | 8,982,977 |
| Jun 4, 2026 | 3.96 | 4.10 | 3.46 | 3.77 | 3.77 | -1.57% | 8,233,740 |
| Jun 3, 2026 | 3.39 | 3.85 | 3.28 | 3.83 | 3.83 | 16.41% | 6,354,106 |
| Jun 2, 2026 | 3.45 | 3.52 | 2.98 | 3.29 | 3.29 | -5.19% | 6,514,461 |
| Jun 1, 2026 | 3.55 | 3.77 | 3.07 | 3.47 | 3.47 | 6.12% | 7,932,190 |
| May 29, 2026 | 3.56 | 3.90 | 3.27 | 3.27 | 3.27 | -4.39% | 5,791,854 |
| May 28, 2026 | 3.98 | 4.14 | 3.23 | 3.42 | 3.42 | -14.93% | 7,980,510 |
| May 27, 2026 | 4.09 | 4.53 | 3.87 | 4.02 | 4.02 | 2.29% | 4,818,358 |
| May 26, 2026 | 3.60 | 4.29 | 3.55 | 3.93 | 3.93 | 11.97% | 6,814,836 |
| May 22, 2026 | 4.77 | 4.88 | 2.72 | 3.51 | 3.51 | -30.36% | 27,323,535 |
| May 21, 2026 | 11.07 | 11.50 | 4.92 | 5.04 | 5.04 | -66.69% | 12,379,101 |
| May 20, 2026 | 16.34 | 16.86 | 14.80 | 15.13 | 15.13 | -12.03% | 495,806 |
| May 19, 2026 | 16.46 | 17.96 | 15.60 | 17.20 | 17.20 | 9.21% | 625,065 |
| May 18, 2026 | 14.36 | 16.76 | 14.32 | 15.75 | 15.75 | 12.50% | 752,636 |
| May 15, 2026 | 13.22 | 14.12 | 12.99 | 14.00 | 14.00 | 16.09% | 860,011 |
| May 14, 2026 | 13.47 | 14.10 | 11.61 | 12.06 | 12.06 | -6.37% | 810,021 |
| May 13, 2026 | 11.84 | 13.68 | 11.84 | 12.88 | 12.88 | 8.33% | 947,792 |
| May 12, 2026 | 11.90 | 13.24 | 10.60 | 11.89 | 11.89 | 12.70% | 2,559,558 |
| May 11, 2026 | 12.39 | 12.80 | 9.71 | 10.55 | 10.55 | -12.16% | 882,781 |
| May 8, 2026 | 12.30 | 13.40 | 11.92 | 12.01 | 12.01 | -5.21% | 593,150 |
| May 7, 2026 | 11.73 | 12.89 | 11.19 | 12.67 | 12.67 | 14.35% | 1,330,240 |
| May 6, 2026 | 13.46 | 13.78 | 10.76 | 11.08 | 11.08 | -21.64% | 1,450,226 |
| May 5, 2026 | 14.09 | 15.70 | 13.78 | 14.14 | 14.14 | -4.72% | 412,552 |
| May 4, 2026 | 15.59 | 16.08 | 13.76 | 14.84 | 14.84 | -4.50% | 823,795 |
| May 1, 2026 | 16.09 | 17.01 | 15.31 | 15.54 | 15.54 | -2.81% | 688,274 |
| Apr 30, 2026 | 20.47 | 20.49 | 15.79 | 15.99 | 15.99 | -21.35% | 1,135,055 |
| Apr 29, 2026 | 20.35 | 23.21 | 20.27 | 20.33 | 20.33 | -3.10% | 643,104 |
| Apr 28, 2026 | 20.57 | 21.90 | 20.25 | 20.98 | 20.98 | 7.04% | 699,818 |
| Apr 27, 2026 | 21.00 | 21.46 | 19.05 | 19.60 | 19.60 | -3.92% | 760,618 |
| Apr 24, 2026 | 17.92 | 21.41 | 17.82 | 20.40 | 20.40 | 9.12% | 932,062 |
| Apr 23, 2026 | 16.65 | 19.10 | 15.99 | 18.70 | 18.70 | 17.36% | 1,114,656 |
| Apr 22, 2026 | 16.36 | 16.75 | 15.00 | 15.93 | 15.93 | -7.97% | 1,454,382 |
| 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% | 1,332,438 |
| Apr 17, 2026 | 15.16 | 15.93 | 14.35 | 15.48 | 15.48 | -1.28% | 1,380,200 |
| 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% | 3,068,267 |