Defiance Daily Target 2x Short QBTS ETF (QBTZ)
NASDAQ: QBTZ · Real-Time Price · USD
3.580
-0.170 (-4.53%)
At close: Aug 27, 2026, 4:00 PM EDT
3.567
-0.013 (-0.37%)
After-hours: Aug 27, 2026, 4:56 PM EDT
QBTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.60 | 3.66 | 3.39 | 3.58 | - | -4.53% | 3,531,590 |
| Aug 26, 2026 | 3.36 | 3.77 | 3.26 | 3.75 | 3.75 | 19.05% | 4,916,271 |
| Aug 25, 2026 | 3.29 | 3.41 | 3.10 | 3.15 | 3.15 | -7.35% | 2,505,678 |
| Aug 24, 2026 | 3.10 | 3.41 | 3.05 | 3.40 | 3.40 | 16.44% | 2,386,513 |
| Aug 21, 2026 | 3.39 | 3.41 | 2.90 | 2.92 | 2.92 | -16.81% | 4,576,778 |
| Aug 20, 2026 | 3.37 | 3.65 | 3.30 | 3.51 | 3.51 | 4.78% | 5,122,709 |
| Aug 19, 2026 | 3.35 | 3.48 | 3.21 | 3.35 | 3.35 | 2.13% | 4,701,610 |
| Aug 18, 2026 | 3.22 | 3.30 | 2.95 | 3.28 | 3.28 | 12.33% | 5,284,029 |
| Aug 17, 2026 | 2.93 | 3.08 | 2.79 | 2.92 | 2.92 | 3.18% | 3,667,046 |
| Aug 14, 2026 | 2.97 | 3.03 | 2.76 | 2.83 | 2.83 | -3.08% | 5,415,563 |
| Aug 13, 2026 | 3.02 | 3.03 | 2.68 | 2.92 | 2.92 | -1.02% | 4,367,524 |
| Aug 12, 2026 | 2.96 | 3.17 | 2.89 | 2.95 | 2.95 | -5.75% | 4,221,452 |
| Aug 11, 2026 | 3.12 | 3.27 | 3.04 | 3.13 | 3.13 | -0.32% | 3,653,407 |
| Aug 10, 2026 | 3.07 | 3.18 | 2.95 | 3.14 | 3.14 | 5.37% | 3,668,340 |
| Aug 7, 2026 | 3.35 | 3.42 | 2.93 | 2.98 | 2.98 | -13.87% | 5,138,117 |
| Aug 6, 2026 | 3.76 | 3.76 | 3.15 | 3.46 | 3.46 | 18.09% | 8,809,426 |
| Aug 5, 2026 | 2.88 | 2.99 | 2.78 | 2.93 | 2.93 | 3.90% | 4,017,185 |
| Aug 4, 2026 | 3.33 | 3.33 | 2.80 | 2.82 | 2.82 | -18.97% | 3,583,919 |
| Aug 3, 2026 | 4.39 | 4.42 | 3.41 | 3.48 | 3.48 | -21.09% | 3,681,997 |
| Jul 31, 2026 | 4.26 | 4.53 | 4.00 | 4.41 | 4.41 | -1.12% | 2,627,219 |
| Jul 30, 2026 | 5.30 | 5.37 | 4.36 | 4.46 | 4.46 | -22.57% | 3,043,833 |
| Jul 29, 2026 | 5.13 | 5.81 | 5.09 | 5.76 | 5.76 | 16.84% | 3,425,937 |
| Jul 28, 2026 | 4.50 | 5.10 | 4.43 | 4.93 | 4.93 | 17.92% | 4,671,783 |
| Jul 27, 2026 | 5.50 | 5.66 | 4.17 | 4.18 | 4.18 | -40.36% | 8,496,427 |
| Jul 24, 2026 | 6.42 | 7.04 | 6.41 | 7.01 | 7.01 | 10.05% | 1,075,079 |
| Jul 23, 2026 | 6.47 | 6.51 | 5.83 | 6.37 | 6.37 | 2.91% | 1,623,037 |
| Jul 22, 2026 | 6.12 | 6.25 | 5.80 | 6.19 | 6.19 | 4.56% | 1,430,474 |
| Jul 21, 2026 | 6.45 | 6.55 | 5.75 | 5.92 | 5.92 | -12.68% | 1,339,828 |
| Jul 20, 2026 | 6.55 | 6.81 | 6.13 | 6.78 | 6.78 | -0.44% | 982,002 |
| Jul 17, 2026 | 7.05 | 7.35 | 6.28 | 6.81 | 6.81 | 2.25% | 1,689,461 |
| Jul 16, 2026 | 6.01 | 6.73 | 5.99 | 6.66 | 6.66 | 14.83% | 1,529,730 |
| Jul 15, 2026 | 5.43 | 6.04 | 5.18 | 5.80 | 5.80 | 6.81% | 1,926,246 |
| Jul 14, 2026 | 5.45 | 5.62 | 5.26 | 5.43 | 5.43 | -3.38% | 1,598,906 |
| Jul 13, 2026 | 5.10 | 5.69 | 5.10 | 5.62 | 5.62 | 14.00% | 1,537,620 |
| Jul 10, 2026 | 4.37 | 4.99 | 4.28 | 4.93 | 4.93 | 10.29% | 2,630,358 |
| Jul 9, 2026 | 4.67 | 4.78 | 4.33 | 4.47 | 4.47 | -5.70% | 3,929,953 |
| Jul 8, 2026 | 4.76 | 4.94 | 4.38 | 4.74 | 4.74 | 4.18% | 2,122,308 |
| Jul 7, 2026 | 4.22 | 4.80 | 4.20 | 4.55 | 4.55 | 11.52% | 2,731,086 |
| Jul 6, 2026 | 4.18 | 4.19 | 3.75 | 4.08 | 4.08 | -2.86% | 1,853,893 |
| Jul 2, 2026 | 3.83 | 4.30 | 3.57 | 4.20 | 4.20 | 5.79% | 3,626,169 |
| Jul 1, 2026 | 3.94 | 4.12 | 3.65 | 3.97 | 3.97 | 3.66% | 6,501,491 |
| Jun 30, 2026 | 4.00 | 4.07 | 3.60 | 3.83 | 3.83 | -1.29% | 6,880,669 |
| Jun 29, 2026 | 4.16 | 4.41 | 3.74 | 3.88 | 3.88 | -9.56% | 4,462,381 |
| Jun 26, 2026 | 4.92 | 5.07 | 4.26 | 4.29 | 4.29 | -8.14% | 3,833,157 |
| Jun 25, 2026 | 4.09 | 4.78 | 3.98 | 4.67 | 4.67 | 8.86% | 5,012,352 |
| Jun 24, 2026 | 3.86 | 4.46 | 3.86 | 4.29 | 4.29 | 16.26% | 5,373,900 |
| Jun 23, 2026 | 3.98 | 4.03 | 3.17 | 3.69 | 3.69 | -4.65% | 7,123,282 |
| Jun 22, 2026 | 3.84 | 4.17 | 3.51 | 3.87 | 3.87 | 1.31% | 4,698,338 |
| 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 |