Defiance Daily Target 2X Long QS ETF (QSU)
NYSEARCA: QSU · Real-Time Price · USD
2.290
-0.180 (-7.29%)
Mar 6, 2026, 4:00 PM EST - Market closed
QSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.31 | 2.50 | 2.29 | 2.29 | 2.29 | -7.29% | 91,171 |
| Mar 5, 2026 | 2.35 | 2.49 | 2.33 | 2.47 | 2.47 | -2.56% | 95,962 |
| Mar 4, 2026 | 2.31 | 2.54 | 2.26 | 2.54 | 2.54 | 14.55% | 77,014 |
| Mar 3, 2026 | 2.28 | 2.37 | 2.17 | 2.21 | 2.21 | -10.51% | 233,165 |
| Mar 2, 2026 | 2.25 | 2.53 | 2.25 | 2.47 | 2.47 | -1.47% | 168,013 |
| Feb 27, 2026 | 2.58 | 2.58 | 2.46 | 2.51 | 2.51 | -9.39% | 176,381 |
| Feb 26, 2026 | 2.55 | 2.78 | 2.51 | 2.77 | 2.77 | 6.13% | 310,924 |
| Feb 25, 2026 | 2.73 | 2.73 | 2.57 | 2.61 | 2.61 | -0.38% | 166,589 |
| Feb 24, 2026 | 2.49 | 2.67 | 2.40 | 2.62 | 2.62 | 5.22% | 129,047 |
| Feb 23, 2026 | 2.46 | 2.49 | 2.36 | 2.49 | 2.49 | -0.80% | 453,999 |
| Feb 20, 2026 | 2.60 | 2.67 | 2.49 | 2.51 | 2.51 | -8.39% | 238,603 |
| Feb 19, 2026 | 2.74 | 2.77 | 2.60 | 2.74 | 2.74 | 1.48% | 146,013 |
| Feb 18, 2026 | 2.77 | 2.86 | 2.57 | 2.70 | 2.70 | -1.78% | 221,886 |
| Feb 17, 2026 | 2.92 | 3.07 | 2.75 | 2.75 | 2.75 | -13.55% | 376,029 |
| Feb 13, 2026 | 3.32 | 3.48 | 3.18 | 3.18 | 3.18 | -2.45% | 153,331 |
| Feb 12, 2026 | 3.60 | 4.05 | 3.25 | 3.26 | 3.26 | -24.01% | 540,092 |
| Feb 11, 2026 | 4.52 | 4.53 | 4.06 | 4.29 | 4.29 | -2.72% | 585,500 |
| Feb 10, 2026 | 4.66 | 4.86 | 4.40 | 4.41 | 4.41 | -5.36% | 288,239 |
| Feb 9, 2026 | 4.92 | 4.92 | 4.39 | 4.66 | 4.66 | 17.68% | 490,297 |
| Feb 6, 2026 | 3.64 | 3.98 | 3.64 | 3.96 | 3.96 | 17.16% | 268,737 |
| Feb 5, 2026 | 3.89 | 3.89 | 3.34 | 3.38 | 3.38 | -17.16% | 732,631 |
| Feb 4, 2026 | 4.36 | 4.41 | 3.75 | 4.08 | 4.08 | -8.31% | 340,616 |
| Feb 3, 2026 | 4.37 | 4.61 | 4.08 | 4.45 | 4.45 | 4.46% | 207,923 |
| Feb 2, 2026 | 4.43 | 4.47 | 4.21 | 4.26 | 4.26 | -3.84% | 165,468 |
| Jan 30, 2026 | 5.35 | 5.50 | 4.41 | 4.43 | 4.43 | -20.75% | 1,099,164 |
| Jan 29, 2026 | 5.60 | 5.86 | 5.20 | 5.59 | 5.59 | -1.93% | 159,559 |
| Jan 28, 2026 | 6.08 | 6.08 | 5.49 | 5.70 | 5.70 | -4.46% | 256,612 |
| Jan 27, 2026 | 5.84 | 5.97 | 5.62 | 5.97 | 5.97 | 4.12% | 156,566 |
| Jan 26, 2026 | 6.21 | 6.21 | 5.62 | 5.73 | 5.73 | -8.39% | 201,339 |
| Jan 23, 2026 | 6.87 | 6.99 | 6.23 | 6.26 | 6.26 | -8.15% | 491,171 |
| Jan 22, 2026 | 7.65 | 8.24 | 6.69 | 6.81 | 6.81 | -4.49% | 505,456 |
| Jan 21, 2026 | 6.62 | 7.53 | 6.38 | 7.13 | 7.13 | 15.37% | 412,076 |
| Jan 20, 2026 | 6.07 | 6.74 | 5.95 | 6.18 | 6.18 | -5.50% | 377,668 |
| Jan 16, 2026 | 6.49 | 6.75 | 6.05 | 6.54 | 6.54 | 2.51% | 217,777 |
| Jan 15, 2026 | 7.02 | 7.16 | 6.36 | 6.38 | 6.38 | -8.07% | 196,532 |
| Jan 14, 2026 | 6.46 | 6.97 | 6.32 | 6.94 | 6.94 | 3.27% | 154,289 |
| Jan 13, 2026 | 7.01 | 7.05 | 6.20 | 6.72 | 6.72 | -1.75% | 210,706 |
| Jan 12, 2026 | 6.68 | 7.05 | 6.48 | 6.84 | 6.84 | 1.48% | 136,592 |
| Jan 9, 2026 | 7.07 | 7.19 | 6.63 | 6.74 | 6.74 | -4.67% | 256,918 |
| Jan 8, 2026 | 7.04 | 7.55 | 6.91 | 7.07 | 7.07 | -0.84% | 165,704 |
| Jan 7, 2026 | 7.66 | 7.66 | 7.05 | 7.13 | 7.13 | -7.16% | 139,980 |
| Jan 6, 2026 | 7.80 | 8.07 | 7.22 | 7.68 | 7.68 | -0.39% | 292,072 |
| Jan 5, 2026 | 7.56 | 7.99 | 7.36 | 7.71 | 7.71 | 4.90% | 272,307 |
| Jan 2, 2026 | 6.67 | 7.35 | 6.44 | 7.35 | 7.35 | 12.04% | 296,498 |
| Dec 31, 2025 | 6.62 | 6.70 | 6.43 | 6.56 | 6.56 | 0.31% | 97,369 |
| Dec 30, 2025 | 6.90 | 6.92 | 6.53 | 6.54 | 6.54 | -4.39% | 109,701 |
| Dec 29, 2025 | 6.85 | 7.30 | 6.71 | 6.84 | 6.84 | -5.52% | 304,646 |
| 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 |