QBUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	24.73	24.91	24.71	24.91	24.91	0.20%	35,045
Mar 31, 2025	24.68	24.86	24.68	24.86	24.86	0.28%	5,193
Mar 28, 2025	24.82	24.87	24.73	24.79	24.79	-0.23%	7,079
Mar 27, 2025	24.84	24.91	24.76	24.85	24.85	0.03%	6,773
Mar 26, 2025	24.89	24.95	24.76	24.84	24.84	-0.21%	9,817
Mar 25, 2025	24.83	24.96	24.81	24.89	24.89	0.55%	6,481
Mar 24, 2025	25.16	25.20	24.65	24.76	24.76	-0.36%	5,363
Mar 21, 2025	24.74	24.89	24.73	24.85	24.85	0.14%	8,200
Mar 20, 2025	24.81	24.89	24.73	24.81	24.81	-0.04%	7,945
Mar 19, 2025	24.85	24.89	24.75	24.82	24.82	0.04%	7,877
Mar 18, 2025	24.81	24.89	24.73	24.81	24.81	-0.16%	6,214
Mar 17, 2025	24.81	24.89	24.73	24.85	24.85	0.18%	9,680
Mar 14, 2025	24.83	24.88	24.73	24.81	24.81	-	8,546
Mar 13, 2025	24.73	24.88	24.73	24.81	24.81	0.02%	10,389
Mar 12, 2025	24.71	24.87	24.71	24.80	24.80	-	9,625
Mar 11, 2025	24.68	24.87	24.68	24.80	24.80	0.04%	6,276
Mar 10, 2025	24.67	24.87	24.67	24.79	24.79	-0.02%	6,997
Mar 7, 2025	24.87	24.88	24.72	24.80	24.80	0.04%	9,800
Mar 6, 2025	24.69	24.85	24.69	24.79	24.79	-0.22%	8,279
Mar 5, 2025	24.71	24.85	24.71	24.84	24.84	0.24%	10,188
Mar 4, 2025	24.78	24.86	24.70	24.78	24.78	-0.20%	24,051
Mar 3, 2025	24.79	24.85	24.73	24.83	24.83	0.17%	9,213
Feb 28, 2025	24.80	24.85	24.72	24.79	24.79	0.28%	7,401
Feb 27, 2025	24.73	24.86	24.72	24.72	24.72	-0.29%	5,860
Feb 26, 2025	24.87	24.87	24.79	24.79	24.79	0.02%	18,118
Feb 25, 2025	24.84	24.86	24.78	24.79	24.79	-0.06%	4,978
Feb 24, 2025	24.85	24.88	24.73	24.80	24.80	-0.06%	4,298
Feb 21, 2025	24.76	24.90	24.75	24.82	24.82	-0.22%	10,619
Feb 20, 2025	24.82	24.93	24.79	24.87	24.87	-0.16%	5,976
Feb 19, 2025	24.92	24.98	24.82	24.91	24.91	0.09%	6,800
Feb 18, 2025	24.81	24.96	24.81	24.89	24.89	0.01%	6,284
Feb 14, 2025	24.97	24.97	24.82	24.89	24.89	0.01%	6,063
Feb 13, 2025	24.62	24.94	24.62	24.88	24.88	0.21%	4,301
Feb 12, 2025	24.82	24.91	24.75	24.83	24.83	-0.10%	9,189
Feb 11, 2025	24.85	24.92	24.76	24.86	24.86	0.05%	4,073
Feb 10, 2025	24.79	24.92	24.77	24.84	24.84	0.02%	10,661
Feb 7, 2025	24.86	24.93	24.78	24.84	24.84	-0.15%	6,158
Feb 6, 2025	24.86	24.91	24.78	24.87	24.87	0.03%	9,793
Feb 5, 2025	24.83	24.91	24.77	24.87	24.87	0.10%	5,222
Feb 4, 2025	24.90	24.92	24.75	24.84	24.84	-0.24%	59,805
Feb 3, 2025	24.88	24.92	24.79	24.90	24.90	0.14%	12,126
Jan 31, 2025	24.93	24.99	24.85	24.87	24.87	0.26%	8,354
Jan 30, 2025	24.80	24.94	24.79	24.80	24.80	-0.18%	9,402
Jan 29, 2025	24.94	24.94	24.77	24.85	24.85	-0.42%	5,090
Jan 28, 2025	24.78	24.95	24.78	24.95	24.95	0.28%	4,643
Jan 27, 2025	24.82	24.92	24.76	24.88	24.88	-0.23%	7,512
Jan 24, 2025	24.89	24.99	24.87	24.94	24.94	-0.03%	5,056
Jan 23, 2025	24.95	24.98	24.85	24.94	24.94	-0.06%	8,323
Jan 22, 2025	25.01	25.01	24.83	24.96	24.96	0.42%	9,068
Jan 21, 2025	24.85	24.93	24.78	24.86	24.86	0.10%	9,727