Defiance Daily Target 2x Short QBTS ETF (QBTZ)
NASDAQ: QBTZ · Real-Time Price · USD
18.29
-0.46 (-2.45%)
Oct 6, 2026, 4:00 PM EDT - Market closed
QBTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 18.32 | 18.71 | 17.22 | 18.29 | 18.29 | -2.46% | 132,174 |
| Oct 5, 2026 | 18.75 | 19.61 | 18.59 | 18.75 | 18.75 | 1.53% | 100,114 |
| Oct 2, 2026 | 16.10 | 18.47 | 16.00 | 18.47 | 18.47 | 10.14% | 199,841 |
| Oct 1, 2026 | 16.65 | 17.15 | 16.21 | 16.77 | 16.77 | -0.30% | 200,429 |
| Sep 30, 2026 | 17.15 | 17.18 | 15.60 | 16.82 | 16.82 | -1.64% | 367,487 |
| Sep 29, 2026 | 15.75 | 17.27 | 15.75 | 17.10 | 17.10 | 3.76% | 161,079 |
| Sep 28, 2026 | 16.00 | 16.55 | 15.18 | 16.48 | 16.48 | 7.03% | 180,159 |
| Sep 25, 2026 | 15.46 | 15.66 | 14.39 | 15.40 | 15.40 | 0.58% | 191,313 |
| Sep 24, 2026 | 17.02 | 17.24 | 15.18 | 15.31 | 15.31 | -8.05% | 379,340 |
| Sep 23, 2026 | 13.13 | 16.69 | 12.99 | 16.65 | 16.65 | 8.40% | 359,254 |
| Sep 22, 2026 | 15.18 | 15.90 | 15.02 | 15.36 | 15.36 | 1.26% | 175,155 |
| Sep 21, 2026 | 15.52 | 15.68 | 14.78 | 15.17 | 15.17 | -6.48% | 446,401 |
| Sep 18, 2026 | 14.75 | 17.21 | 14.60 | 16.22 | 16.22 | 6.29% | 331,806 |
| Sep 17, 2026 | 17.24 | 17.60 | 14.94 | 15.26 | 15.26 | -17.91% | 645,841 |
| Sep 16, 2026 | 18.01 | 19.54 | 17.94 | 18.59 | 18.59 | 1.69% | 235,818 |
| Sep 15, 2026 | 17.68 | 18.59 | 17.26 | 18.28 | 18.28 | 5.31% | 143,840 |
| Sep 14, 2026 | 18.93 | 18.93 | 16.47 | 17.36 | 17.36 | -0.34% | 221,655 |
| Sep 11, 2026 | 17.46 | 18.00 | 16.71 | 17.42 | 17.42 | -1.39% | 358,412 |
| Sep 10, 2026 | 17.89 | 17.91 | 16.84 | 17.67 | 17.67 | 4.53% | 167,200 |
| Sep 9, 2026 | 16.65 | 17.31 | 15.90 | 16.90 | 16.90 | -2.31% | 439,979 |
| Sep 8, 2026 | 17.50 | 17.85 | 15.36 | 17.30 | 17.30 | -13.93% | 554,318 |
| Sep 4, 2026 | 19.75 | 20.50 | 19.50 | 20.10 | 20.10 | 2.29% | 328,615 |
| Sep 3, 2026 | 20.35 | 20.35 | 19.40 | 19.65 | 19.65 | -4.61% | 185,501 |
| Sep 2, 2026 | 21.10 | 21.38 | 20.08 | 20.60 | 20.60 | 0.49% | 692,510 |
| Sep 1, 2026 | 20.50 | 20.85 | 19.75 | 20.50 | 20.50 | 7.19% | 339,365 |
| Aug 31, 2026 | 20.25 | 20.45 | 18.80 | 19.13 | 19.13 | -2.67% | 281,336 |
| Aug 28, 2026 | 18.45 | 20.30 | 18.20 | 19.65 | 19.65 | 9.78% | 390,571 |
| Aug 27, 2026 | 18.00 | 18.28 | 16.93 | 17.90 | 17.90 | -4.53% | 715,511 |
| Aug 26, 2026 | 16.80 | 18.83 | 16.28 | 18.75 | 18.75 | 19.05% | 983,254 |
| Aug 25, 2026 | 16.45 | 17.07 | 15.50 | 15.75 | 15.75 | -7.35% | 509,426 |
| Aug 24, 2026 | 15.50 | 17.03 | 15.25 | 17.00 | 17.00 | 16.44% | 477,819 |
| Aug 21, 2026 | 16.95 | 17.05 | 14.50 | 14.60 | 14.60 | -16.81% | 923,228 |
| Aug 20, 2026 | 16.85 | 18.25 | 16.50 | 17.55 | 17.55 | 4.78% | 1,026,015 |
| Aug 19, 2026 | 16.75 | 17.40 | 16.03 | 16.75 | 16.75 | 2.13% | 945,052 |
| Aug 18, 2026 | 16.08 | 16.48 | 14.75 | 16.40 | 16.40 | 12.33% | 1,061,785 |
| Aug 17, 2026 | 14.65 | 15.40 | 13.93 | 14.60 | 14.60 | 3.18% | 734,073 |
| Aug 14, 2026 | 14.85 | 15.15 | 13.78 | 14.15 | 14.15 | -3.08% | 1,083,115 |
| Aug 13, 2026 | 15.10 | 15.15 | 13.38 | 14.60 | 14.60 | -1.02% | 876,385 |
| Aug 12, 2026 | 14.78 | 15.85 | 14.45 | 14.75 | 14.75 | -5.75% | 851,959 |
| Aug 11, 2026 | 15.58 | 16.33 | 15.18 | 15.65 | 15.65 | -0.32% | 736,416 |
| Aug 10, 2026 | 15.35 | 15.90 | 14.73 | 15.70 | 15.70 | 5.37% | 737,091 |
| Aug 7, 2026 | 16.75 | 17.10 | 14.65 | 14.90 | 14.90 | -13.87% | 1,031,649 |
| Aug 6, 2026 | 18.78 | 18.80 | 15.75 | 17.30 | 17.30 | 18.09% | 1,764,191 |
| Aug 5, 2026 | 14.40 | 14.95 | 13.88 | 14.65 | 14.65 | 3.90% | 812,067 |
| Aug 4, 2026 | 16.63 | 16.65 | 14.00 | 14.10 | 14.10 | -18.97% | 716,783 |
| Aug 3, 2026 | 21.93 | 22.10 | 17.05 | 17.40 | 17.40 | -21.09% | 736,399 |
| Jul 31, 2026 | 21.30 | 22.63 | 20.00 | 22.05 | 22.05 | -1.12% | 525,443 |
| Jul 30, 2026 | 26.50 | 26.85 | 21.78 | 22.30 | 22.30 | -22.57% | 608,766 |
| Jul 29, 2026 | 25.65 | 29.03 | 25.43 | 28.80 | 28.80 | 16.84% | 685,187 |
| Jul 28, 2026 | 22.50 | 25.50 | 22.13 | 24.65 | 24.65 | 17.92% | 934,356 |