Defiance Daily Target 2X Long QS ETF (QSU)
NYSEARCA: QSU · Real-Time Price · USD
11.82
-0.04 (-0.34%)
At close: Jun 25, 2026, 4:00 PM EDT
11.82
0.00 (0.00%)
After-hours: Jun 25, 2026, 8:00 PM EDT
QSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 12.23 | 12.54 | 11.20 | 11.82 | 11.82 | -0.34% | 44,259 |
| Jun 24, 2026 | 12.13 | 12.74 | 11.50 | 11.86 | 11.86 | -9.19% | 121,160 |
| Jun 23, 2026 | 12.16 | 14.03 | 12.16 | 13.06 | 13.06 | -4.32% | 85,225 |
| Jun 22, 2026 | 14.63 | 16.75 | 13.50 | 13.65 | 13.65 | -11.07% | 167,202 |
| Jun 18, 2026 | 14.07 | 15.37 | 12.32 | 15.35 | 15.35 | 33.25% | 702,564 |
| Jun 17, 2026 | 11.62 | 12.70 | 11.50 | 11.52 | 11.52 | -4.08% | 79,681 |
| Jun 16, 2026 | 12.22 | 12.62 | 11.54 | 12.01 | 12.01 | -5.80% | 119,441 |
| Jun 15, 2026 | 13.66 | 14.00 | 12.60 | 12.75 | 12.75 | 4.59% | 50,897 |
| Jun 12, 2026 | 12.84 | 12.92 | 12.00 | 12.19 | 12.19 | -4.77% | 87,073 |
| Jun 11, 2026 | 11.86 | 12.86 | 11.56 | 12.80 | 12.80 | 5.59% | 107,274 |
| Jun 10, 2026 | 12.67 | 13.25 | 12.12 | 12.12 | 12.12 | -8.09% | 132,436 |
| Jun 9, 2026 | 14.54 | 14.91 | 11.87 | 13.19 | 13.19 | -9.03% | 120,855 |
| Jun 8, 2026 | 15.45 | 15.60 | 14.21 | 14.50 | 14.50 | 0.62% | 90,453 |
| Jun 5, 2026 | 19.75 | 19.75 | 13.83 | 14.41 | 14.41 | -31.61% | 187,805 |
| Jun 4, 2026 | 18.60 | 21.85 | 18.39 | 21.07 | 21.07 | 6.41% | 113,892 |
| Jun 3, 2026 | 21.01 | 22.30 | 19.61 | 19.80 | 19.80 | -9.47% | 71,275 |
| Jun 2, 2026 | 21.89 | 23.86 | 21.39 | 21.87 | 21.87 | 1.48% | 77,616 |
| Jun 1, 2026 | 20.00 | 22.87 | 19.65 | 21.55 | 21.55 | 2.96% | 116,734 |
| May 29, 2026 | 20.75 | 21.20 | 19.11 | 20.93 | 20.93 | -2.65% | 88,434 |
| May 28, 2026 | 20.53 | 22.95 | 20.30 | 21.50 | 21.50 | -0.56% | 116,687 |
| May 27, 2026 | 19.94 | 22.29 | 18.80 | 21.62 | 21.62 | 9.30% | 175,146 |
| May 26, 2026 | 18.36 | 21.14 | 17.89 | 19.78 | 19.78 | 12.84% | 109,494 |
| May 22, 2026 | 18.56 | 19.18 | 17.25 | 17.53 | 17.53 | -4.57% | 57,817 |
| May 21, 2026 | 15.21 | 18.84 | 15.21 | 18.37 | 18.37 | 18.14% | 110,347 |
| May 20, 2026 | 14.34 | 15.58 | 13.65 | 15.55 | 15.55 | 9.51% | 126,301 |
| May 19, 2026 | 14.74 | 15.07 | 13.60 | 14.20 | 14.20 | -7.07% | 65,096 |
| May 18, 2026 | 16.94 | 16.94 | 13.79 | 15.28 | 15.28 | -10.85% | 234,543 |
| May 15, 2026 | 17.74 | 17.74 | 16.63 | 17.14 | 17.14 | -13.96% | 225,912 |
| May 14, 2026 | 19.54 | 21.28 | 18.33 | 19.92 | 19.92 | -1.92% | 131,455 |
| May 13, 2026 | 20.46 | 21.67 | 17.00 | 20.31 | 20.31 | 5.51% | 298,005 |
| May 12, 2026 | 16.58 | 19.74 | 15.51 | 19.25 | 19.25 | 9.86% | 161,206 |
| May 11, 2026 | 15.02 | 18.80 | 15.02 | 17.52 | 17.52 | 13.05% | 171,315 |
| May 8, 2026 | 14.89 | 15.51 | 13.99 | 15.50 | 15.50 | 4.03% | 116,670 |
| May 7, 2026 | 17.00 | 17.14 | 14.10 | 14.90 | 14.90 | -14.64% | 113,885 |
| May 6, 2026 | 15.09 | 17.60 | 15.09 | 17.46 | 17.46 | 19.07% | 133,769 |
| May 5, 2026 | 14.45 | 15.10 | 14.20 | 14.66 | 14.66 | 1.52% | 28,556 |
| May 4, 2026 | 14.50 | 15.18 | 14.14 | 14.44 | 14.44 | -1.40% | 61,219 |
| May 1, 2026 | 14.77 | 15.66 | 14.23 | 14.65 | 14.65 | -1.97% | 40,051 |
| Apr 30, 2026 | 13.27 | 15.20 | 13.23 | 14.94 | 14.94 | 13.01% | 77,146 |
| Apr 29, 2026 | 13.51 | 13.58 | 12.08 | 13.22 | 13.22 | -4.20% | 80,799 |
| Apr 28, 2026 | 13.37 | 14.50 | 12.88 | 13.80 | 13.80 | -1.85% | 107,395 |
| Apr 27, 2026 | 14.50 | 16.87 | 13.74 | 14.06 | 14.06 | -4.74% | 240,672 |
| Apr 24, 2026 | 15.88 | 19.74 | 13.68 | 14.76 | 14.76 | -5.45% | 639,089 |
| Apr 23, 2026 | 25.09 | 25.09 | 14.45 | 15.61 | 15.61 | 3.04% | 971,598 |
| Apr 22, 2026 | 14.44 | 15.21 | 14.28 | 15.15 | 15.15 | 8.68% | 117,665 |
| Apr 21, 2026 | 15.25 | 15.44 | 13.74 | 13.94 | 13.94 | -5.23% | 69,571 |
| Apr 20, 2026 | 13.77 | 14.76 | 13.50 | 14.71 | 14.71 | 2.08% | 28,094 |
| Apr 17, 2026 | 14.80 | 15.79 | 14.22 | 14.41 | 14.41 | 0.98% | 56,983 |
| Apr 16, 2026 | 16.21 | 16.21 | 13.66 | 14.27 | 14.27 | -3.57% | 106,068 |
| Apr 15, 2026 | 13.96 | 15.00 | 13.96 | 14.80 | 14.80 | 9.14% | 97,691 |