Tradr 2X Long QNT Daily ETF (QNTU)
BATS: QNTU · Real-Time Price · USD
6.30
-0.18 (-2.78%)
Oct 2, 2026, 4:00 PM EDT - Market closed
QNTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.65 | 6.78 | 6.24 | 6.30 | 6.30 | -2.78% | 7,387 |
| Oct 1, 2026 | 6.92 | 7.26 | 6.33 | 6.48 | 6.48 | -5.68% | 56,994 |
| Sep 30, 2026 | 6.97 | 7.31 | 6.85 | 6.87 | 6.87 | -2.83% | 79,243 |
| Sep 29, 2026 | 7.39 | 7.39 | 6.99 | 7.07 | 7.07 | -1.26% | 6,147 |
| Sep 28, 2026 | 7.31 | 7.77 | 6.91 | 7.16 | 7.16 | -1.65% | 57,964 |
| Sep 25, 2026 | 7.26 | 7.87 | 7.19 | 7.28 | 7.28 | -0.14% | 99,782 |
| Sep 24, 2026 | 7.26 | 7.34 | 6.63 | 7.29 | 7.29 | -3.19% | 188,953 |
| Sep 23, 2026 | 9.15 | 9.57 | 7.50 | 7.53 | 7.53 | -4.44% | 90,669 |
| Sep 22, 2026 | 7.90 | 8.05 | 7.57 | 7.88 | 7.88 | 0.90% | 51,429 |
| Sep 21, 2026 | 8.28 | 8.53 | 7.79 | 7.81 | 7.81 | -2.25% | 75,439 |
| Sep 18, 2026 | 9.00 | 9.00 | 7.89 | 7.99 | 7.99 | -10.39% | 74,882 |
| Sep 17, 2026 | 8.45 | 9.22 | 8.31 | 8.92 | 8.92 | 9.67% | 52,732 |
| Sep 16, 2026 | 7.60 | 8.28 | 7.60 | 8.13 | 8.13 | 14.03% | 76,875 |
| Sep 15, 2026 | 7.52 | 7.52 | 7.00 | 7.13 | 7.13 | -2.73% | 19,383 |
| Sep 14, 2026 | 7.08 | 7.79 | 6.84 | 7.33 | 7.33 | 0.55% | 44,371 |
| Sep 11, 2026 | 7.20 | 7.54 | 7.03 | 7.29 | 7.29 | 1.91% | 59,633 |
| Sep 10, 2026 | 6.79 | 7.52 | 6.74 | 7.15 | 7.15 | -2.27% | 72,468 |
| Sep 9, 2026 | 7.69 | 8.48 | 7.27 | 7.32 | 7.32 | -5.18% | 74,692 |
| Sep 8, 2026 | 8.25 | 8.53 | 7.55 | 7.72 | 7.72 | 3.21% | 186,580 |
| Sep 4, 2026 | 7.55 | 7.55 | 7.11 | 7.48 | 7.48 | 4.03% | 51,506 |
| Sep 3, 2026 | 7.11 | 7.34 | 6.68 | 7.19 | 7.19 | 1.70% | 51,133 |
| Sep 2, 2026 | 6.79 | 7.17 | 6.61 | 7.07 | 7.07 | 2.02% | 36,930 |
| Sep 1, 2026 | 7.31 | 7.31 | 6.85 | 6.93 | 6.93 | -9.60% | 61,111 |
| Aug 31, 2026 | 7.76 | 8.10 | 7.52 | 7.67 | 7.67 | 0.74% | 24,835 |
| Aug 28, 2026 | 8.81 | 8.86 | 7.56 | 7.61 | 7.61 | -15.24% | 66,752 |
| Aug 27, 2026 | 8.95 | 9.24 | 8.80 | 8.98 | 8.98 | 3.07% | 57,773 |
| Aug 26, 2026 | 8.62 | 9.00 | 8.51 | 8.71 | 8.71 | -1.57% | 18,762 |
| Aug 25, 2026 | 8.71 | 9.13 | 8.61 | 8.85 | 8.85 | 5.70% | 34,016 |
| Aug 24, 2026 | 9.49 | 9.49 | 8.37 | 8.37 | 8.37 | -16.10% | 27,030 |
| Aug 21, 2026 | 9.74 | 10.05 | 9.27 | 9.98 | 9.98 | 6.28% | 90,187 |
| Aug 20, 2026 | 9.79 | 10.09 | 9.15 | 9.39 | 9.39 | -4.04% | 27,056 |
| Aug 19, 2026 | 10.82 | 10.82 | 9.79 | 9.79 | 9.79 | -12.28% | 50,625 |
| Aug 18, 2026 | 12.46 | 12.90 | 10.94 | 11.16 | 11.16 | -20.26% | 52,824 |
| Aug 17, 2026 | 12.90 | 14.30 | 12.50 | 13.99 | 13.99 | 8.62% | 41,468 |
| Aug 14, 2026 | 15.32 | 15.70 | 12.75 | 12.88 | 12.88 | -14.26% | 72,393 |
| Aug 13, 2026 | 15.71 | 16.07 | 13.93 | 15.02 | 15.02 | -9.07% | 46,494 |
| Aug 12, 2026 | 12.14 | 16.73 | 11.39 | 16.52 | 16.52 | 53.25% | 136,207 |
| Aug 11, 2026 | 11.11 | 11.11 | 9.78 | 10.78 | 10.78 | -0.19% | 40,891 |
| Aug 10, 2026 | 11.87 | 11.88 | 10.66 | 10.80 | 10.80 | -6.91% | 11,429 |
| Aug 7, 2026 | 12.16 | 12.70 | 11.60 | 11.60 | 11.60 | -1.82% | 13,694 |
| Aug 6, 2026 | 10.05 | 12.02 | 10.05 | 11.82 | 11.82 | 7.43% | 10,826 |
| Aug 5, 2026 | 10.39 | 11.20 | 10.39 | 11.00 | 11.00 | -4.10% | 20,639 |
| Aug 4, 2026 | 11.01 | 11.66 | 10.21 | 11.47 | 11.47 | 8.94% | 29,590 |
| Aug 3, 2026 | 8.97 | 10.77 | 8.65 | 10.53 | 10.53 | 15.84% | 45,219 |
| Jul 31, 2026 | 9.60 | 10.04 | 9.09 | 9.09 | 9.09 | -0.12% | 9,139 |
| Jul 30, 2026 | 8.18 | 9.32 | 8.18 | 9.10 | 9.10 | 17.12% | 11,262 |
| Jul 29, 2026 | 8.56 | 8.71 | 7.66 | 7.77 | 7.77 | -10.45% | 25,485 |
| Jul 28, 2026 | 9.39 | 9.40 | 7.68 | 8.68 | 8.68 | -10.56% | 12,736 |
| Jul 27, 2026 | 10.35 | 11.05 | 9.29 | 9.70 | 9.70 | 1.69% | 20,820 |
| Jul 24, 2026 | 10.90 | 10.90 | 9.43 | 9.54 | 9.54 | -14.47% | 10,232 |