Defiance Daily Target 2X Long QS ETF (QSU)
NYSEARCA: QSU · Real-Time Price · USD
3.850
-0.060 (-1.53%)
Oct 2, 2026, 4:00 PM EDT - Market closed
QSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.17 | 4.17 | 3.80 | 3.85 | 3.85 | -1.53% | 164,768 |
| Oct 1, 2026 | 3.90 | 4.20 | 3.85 | 3.91 | 3.91 | -1.76% | 271,399 |
| Sep 30, 2026 | 4.00 | 4.24 | 3.91 | 3.98 | 3.98 | 1.79% | 48,549 |
| Sep 29, 2026 | 4.02 | 4.13 | 3.85 | 3.91 | 3.91 | 1.49% | 51,100 |
| Sep 28, 2026 | 4.31 | 4.33 | 3.85 | 3.85 | 3.85 | -14.77% | 146,471 |
| Sep 25, 2026 | 4.63 | 4.77 | 4.52 | 4.52 | 4.52 | -1.74% | 18,116 |
| Sep 24, 2026 | 4.51 | 4.60 | 4.27 | 4.60 | 4.60 | 2.22% | 87,957 |
| Sep 23, 2026 | 4.80 | 4.85 | 4.50 | 4.50 | 4.50 | -6.83% | 30,446 |
| Sep 22, 2026 | 5.00 | 5.00 | 4.77 | 4.83 | 4.83 | -1.43% | 32,478 |
| Sep 21, 2026 | 5.10 | 5.25 | 4.89 | 4.90 | 4.90 | 2.94% | 53,096 |
| Sep 18, 2026 | 5.09 | 5.09 | 4.67 | 4.76 | 4.76 | -5.74% | 58,349 |
| Sep 17, 2026 | 5.08 | 5.36 | 5.05 | 5.05 | 5.05 | 6.54% | 51,504 |
| Sep 16, 2026 | 5.07 | 5.07 | 4.58 | 4.74 | 4.74 | -2.07% | 329,594 |
| Sep 15, 2026 | 5.20 | 5.20 | 4.74 | 4.84 | 4.84 | -6.74% | 177,685 |
| Sep 14, 2026 | 5.15 | 5.24 | 5.10 | 5.19 | 5.19 | -3.17% | 11,588 |
| Sep 11, 2026 | 5.16 | 5.38 | 5.16 | 5.36 | 5.36 | 4.28% | 16,004 |
| Sep 10, 2026 | 5.10 | 5.32 | 5.08 | 5.14 | 5.14 | -2.10% | 37,722 |
| Sep 9, 2026 | 5.85 | 5.85 | 5.25 | 5.25 | 5.25 | -13.37% | 60,340 |
| Sep 8, 2026 | 5.90 | 6.31 | 5.90 | 6.06 | 6.06 | 3.59% | 114,158 |
| Sep 4, 2026 | 5.74 | 5.87 | 5.65 | 5.85 | 5.85 | 0.78% | 50,991 |
| Sep 3, 2026 | 5.94 | 6.05 | 5.74 | 5.81 | 5.81 | 0.61% | 139,954 |
| Sep 2, 2026 | 5.78 | 5.97 | 5.73 | 5.77 | 5.77 | -1.03% | 21,986 |
| Sep 1, 2026 | 5.96 | 5.96 | 5.70 | 5.83 | 5.83 | -5.20% | 84,727 |
| Aug 31, 2026 | 6.24 | 6.24 | 6.03 | 6.15 | 6.15 | -0.81% | 17,946 |
| Aug 28, 2026 | 6.95 | 7.22 | 6.15 | 6.20 | 6.20 | -10.01% | 20,505 |
| Aug 27, 2026 | 6.50 | 6.89 | 6.49 | 6.89 | 6.89 | 6.16% | 20,051 |
| Aug 26, 2026 | 6.69 | 6.83 | 6.29 | 6.49 | 6.49 | -3.85% | 21,029 |
| Aug 25, 2026 | 6.62 | 6.86 | 6.52 | 6.75 | 6.75 | 4.33% | 27,742 |
| Aug 24, 2026 | 6.76 | 7.06 | 6.44 | 6.47 | 6.47 | -8.62% | 52,347 |
| Aug 21, 2026 | 6.73 | 7.41 | 6.73 | 7.08 | 7.08 | 8.79% | 30,635 |
| Aug 20, 2026 | 6.66 | 6.66 | 6.11 | 6.51 | 6.51 | -5.82% | 27,144 |
| Aug 19, 2026 | 6.85 | 6.93 | 6.35 | 6.91 | 6.91 | 3.60% | 63,764 |
| Aug 18, 2026 | 6.92 | 7.07 | 6.45 | 6.67 | 6.67 | -12.47% | 62,854 |
| Aug 17, 2026 | 7.50 | 7.72 | 7.40 | 7.62 | 7.62 | -2.06% | 24,974 |
| Aug 14, 2026 | 7.97 | 8.11 | 7.68 | 7.78 | 7.78 | 1.57% | 19,153 |
| Aug 13, 2026 | 8.13 | 8.49 | 7.51 | 7.66 | 7.66 | -7.49% | 89,859 |
| Aug 12, 2026 | 8.59 | 8.60 | 7.84 | 8.28 | 8.28 | 1.47% | 56,637 |
| Aug 11, 2026 | 8.18 | 8.27 | 7.78 | 8.16 | 8.16 | 4.88% | 33,551 |
| Aug 10, 2026 | 7.47 | 7.87 | 7.40 | 7.78 | 7.78 | 3.60% | 58,879 |
| Aug 7, 2026 | 6.67 | 7.62 | 6.67 | 7.51 | 7.51 | 19.02% | 86,051 |
| Aug 6, 2026 | 6.00 | 6.57 | 6.00 | 6.31 | 6.31 | - | 56,184 |
| Aug 5, 2026 | 6.42 | 6.60 | 6.21 | 6.31 | 6.31 | -5.82% | 19,129 |
| Aug 4, 2026 | 6.29 | 6.82 | 6.13 | 6.70 | 6.70 | 12.98% | 89,814 |
| Aug 3, 2026 | 5.63 | 6.26 | 5.63 | 5.93 | 5.93 | 4.04% | 66,546 |
| Jul 31, 2026 | 6.00 | 6.01 | 5.48 | 5.70 | 5.70 | - | 114,921 |
| Jul 30, 2026 | 5.50 | 5.77 | 5.28 | 5.70 | 5.70 | 10.25% | 164,595 |
| Jul 29, 2026 | 5.56 | 5.65 | 5.12 | 5.17 | 5.17 | -8.17% | 49,130 |
| Jul 28, 2026 | 5.25 | 5.65 | 4.82 | 5.63 | 5.63 | 1.44% | 82,997 |
| Jul 27, 2026 | 5.28 | 5.69 | 5.16 | 5.55 | 5.55 | 10.12% | 186,129 |
| Jul 24, 2026 | 5.43 | 5.49 | 4.92 | 5.04 | 5.04 | -10.48% | 243,050 |