Defiance Daily Target 2X Long QS ETF (QSU)
NYSEARCA: QSU · Real-Time Price · USD
7.24
-0.43 (-5.61%)
Dec 26, 2025, 4:00 PM EST - Market closed
QSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 7.51 | 7.58 | 7.19 | 7.24 | 7.24 | -5.61% | 40,308 |
| Dec 24, 2025 | 7.91 | 7.91 | 7.53 | 7.67 | 7.67 | -3.42% | 98,683 |
| Dec 23, 2025 | 7.66 | 8.46 | 7.66 | 7.94 | 7.94 | -1.46% | 153,632 |
| Dec 22, 2025 | 8.32 | 8.48 | 7.96 | 8.06 | 8.06 | 1.00% | 332,037 |
| Dec 19, 2025 | 7.74 | 8.24 | 7.64 | 7.98 | 7.98 | 6.40% | 174,824 |
| Dec 18, 2025 | 7.63 | 8.19 | 7.40 | 7.50 | 7.50 | 4.90% | 200,960 |
| Dec 17, 2025 | 8.26 | 8.82 | 7.09 | 7.15 | 7.15 | -2.77% | 696,205 |
| Dec 16, 2025 | 6.87 | 7.56 | 6.85 | 7.35 | 7.35 | 1.64% | 252,914 |
| Dec 15, 2025 | 8.80 | 8.80 | 7.23 | 7.24 | 7.23 | -16.93% | 388,910 |
| Dec 12, 2025 | 10.03 | 10.29 | 8.67 | 8.71 | 8.71 | -15.35% | 191,891 |
| Dec 11, 2025 | 9.43 | 10.30 | 8.89 | 10.29 | 10.29 | 4.26% | 234,609 |
| Dec 10, 2025 | 10.05 | 10.32 | 9.34 | 9.87 | 9.87 | -4.17% | 155,259 |
| Dec 9, 2025 | 9.70 | 10.69 | 9.70 | 10.30 | 10.30 | 2.18% | 113,067 |
| Dec 8, 2025 | 10.22 | 10.38 | 9.80 | 10.08 | 10.08 | 0.60% | 209,592 |
| Dec 5, 2025 | 10.42 | 10.75 | 10.00 | 10.02 | 10.02 | -6.61% | 405,316 |
| Dec 4, 2025 | 9.43 | 10.85 | 9.39 | 10.73 | 10.73 | 8.81% | 479,261 |
| Dec 3, 2025 | 9.62 | 9.94 | 8.85 | 9.86 | 9.86 | 3.68% | 235,759 |
| Dec 2, 2025 | 9.04 | 9.70 | 8.97 | 9.51 | 9.51 | 7.58% | 351,365 |
| Dec 1, 2025 | 9.39 | 9.39 | 8.61 | 8.84 | 8.84 | -8.96% | 173,034 |
| Nov 28, 2025 | 9.66 | 10.05 | 9.35 | 9.71 | 9.71 | 2.64% | 396,756 |
| Nov 26, 2025 | 9.35 | 9.62 | 9.05 | 9.46 | 9.46 | 3.22% | 359,900 |
| Nov 25, 2025 | 9.01 | 9.26 | 8.31 | 9.17 | 9.17 | 0.71% | 202,331 |
| Nov 24, 2025 | 8.59 | 9.29 | 8.44 | 9.10 | 9.10 | 5.94% | 400,257 |
| Nov 21, 2025 | 8.79 | 9.03 | 7.21 | 8.59 | 8.59 | -4.87% | 377,096 |
| Nov 20, 2025 | 10.92 | 11.50 | 8.96 | 9.03 | 9.03 | -11.48% | 409,259 |
| Nov 19, 2025 | 10.33 | 10.92 | 9.79 | 10.20 | 10.20 | -8.59% | 342,106 |
| Nov 18, 2025 | 10.60 | 11.95 | 10.22 | 11.16 | 11.16 | 0.18% | 213,975 |
| Nov 17, 2025 | 11.38 | 12.56 | 10.60 | 11.14 | 11.14 | -7.24% | 250,538 |
| Nov 14, 2025 | 11.24 | 13.10 | 10.82 | 12.01 | 12.01 | -1.96% | 412,440 |
| Nov 13, 2025 | 13.91 | 13.93 | 12.12 | 12.25 | 12.25 | -14.93% | 424,328 |
| Nov 12, 2025 | 17.15 | 17.67 | 14.28 | 14.40 | 14.40 | -15.74% | 496,360 |
| Nov 11, 2025 | 17.30 | 17.54 | 15.68 | 17.09 | 17.09 | -4.42% | 303,718 |
| Nov 10, 2025 | 19.50 | 20.81 | 15.37 | 17.88 | 17.88 | -4.64% | 427,453 |
| Nov 7, 2025 | 16.75 | 18.75 | 14.86 | 18.75 | 18.75 | 9.20% | 481,183 |
| Nov 6, 2025 | 19.63 | 19.67 | 17.07 | 17.17 | 17.17 | -14.15% | 238,252 |
| Nov 5, 2025 | 17.31 | 21.33 | 16.82 | 20.00 | 20.00 | 20.99% | 583,751 |
| Nov 4, 2025 | 16.57 | 17.68 | 15.06 | 16.53 | 16.53 | -9.30% | 367,253 |
| Nov 3, 2025 | 22.38 | 22.38 | 17.41 | 18.23 | 18.23 | -24.38% | 538,179 |
| Oct 31, 2025 | 18.90 | 24.46 | 18.20 | 24.10 | 24.10 | 33.41% | 808,001 |
| Oct 30, 2025 | 17.19 | 18.78 | 16.88 | 18.07 | 18.07 | -0.74% | 173,331 |
| Oct 29, 2025 | 17.92 | 19.36 | 17.15 | 18.20 | 18.20 | 2.33% | 254,305 |
| Oct 28, 2025 | 19.83 | 19.83 | 16.43 | 17.79 | 17.79 | -8.23% | 468,092 |
| Oct 27, 2025 | 20.85 | 22.26 | 19.27 | 19.38 | 19.38 | -6.28% | 391,097 |
| Oct 24, 2025 | 17.50 | 21.03 | 16.66 | 20.68 | 20.68 | 29.16% | 710,757 |
| Oct 23, 2025 | 16.09 | 17.41 | 14.50 | 16.01 | 16.01 | 16.35% | 164,566 |
| Oct 22, 2025 | 17.14 | 17.24 | 12.77 | 13.76 | 13.76 | -25.60% | 268,333 |