Defiance Daily Target 2X Long QS ETF (QSU)
NYSEARCA: QSU · Real-Time Price · USD
7.13
+0.95 (15.37%)
At close: Jan 21, 2026, 4:00 PM EST
7.13
0.00 (0.00%)
After-hours: Jan 21, 2026, 8:00 PM EST
QSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.62 | 7.53 | 6.38 | 6.96 | - | 12.62% | 317,921 |
| 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 |
| 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 |