Defiance Daily Target 2X Long QS ETF (QSU)
NYSEARCA: QSU · Real-Time Price · USD
2.260
-0.240 (-9.60%)
At close: Nov 13, 2026, 4:00 PM
2.240
-0.020 (-0.88%)
After-hours: Nov 13, 2026, 4:07 PM EST
QSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.50 | 2.50 | 2.25 | 2.26 | 2.26 | -9.60% | 122,473 |
| Nov 12, 2026 | 2.71 | 2.73 | 2.50 | 2.50 | 2.50 | -17.49% | 104,039 |
| Nov 11, 2026 | 3.65 | 3.65 | 2.96 | 3.03 | 3.03 | -10.62% | 139,925 |
| Nov 10, 2026 | 3.30 | 3.40 | 3.08 | 3.39 | 3.39 | -3.97% | 70,559 |
| Nov 9, 2026 | 3.26 | 3.66 | 3.16 | 3.53 | 3.53 | 12.78% | 125,138 |
| Nov 6, 2026 | 2.99 | 3.13 | 2.88 | 3.13 | 3.13 | 7.93% | 28,009 |
| Nov 5, 2026 | 3.18 | 3.18 | 2.66 | 2.90 | 2.90 | -14.71% | 149,533 |
| Nov 4, 2026 | 3.14 | 3.48 | 3.14 | 3.40 | 3.40 | 14.86% | 119,068 |
| Nov 3, 2026 | 2.95 | 3.02 | 2.79 | 2.96 | 2.96 | 4.23% | 49,864 |
| Nov 2, 2026 | 3.00 | 3.09 | 2.78 | 2.84 | 2.84 | -1.39% | 81,837 |
| Oct 30, 2026 | 2.90 | 2.90 | 2.65 | 2.88 | 2.88 | -7.40% | 102,161 |
| Oct 29, 2026 | 3.03 | 3.29 | 3.03 | 3.11 | 3.11 | -0.96% | 77,223 |
| Oct 28, 2026 | 2.98 | 3.14 | 2.93 | 3.14 | 3.14 | 3.63% | 67,579 |
| Oct 27, 2026 | 2.77 | 3.16 | 2.77 | 3.03 | 3.03 | 13.91% | 133,445 |
| Oct 26, 2026 | 2.71 | 2.82 | 2.57 | 2.66 | 2.66 | -6.67% | 112,934 |
| Oct 23, 2026 | 2.93 | 3.05 | 2.81 | 2.85 | 2.85 | -5.63% | 78,498 |
| Oct 22, 2026 | 3.27 | 3.53 | 2.72 | 3.02 | 3.02 | 6.34% | 291,944 |
| Oct 21, 2026 | 2.88 | 2.94 | 2.80 | 2.84 | 2.84 | 1.07% | 216,727 |
| Oct 20, 2026 | 2.65 | 2.90 | 2.62 | 2.81 | 2.81 | 3.96% | 100,319 |
| Oct 19, 2026 | 2.93 | 2.93 | 2.67 | 2.70 | 2.70 | -6.15% | 72,276 |
| Oct 16, 2026 | 3.19 | 3.21 | 2.86 | 2.88 | 2.88 | -10.00% | 107,506 |
| Oct 15, 2026 | 2.64 | 3.29 | 2.64 | 3.20 | 3.20 | 15.11% | 91,271 |
| Oct 14, 2026 | 2.95 | 2.95 | 2.68 | 2.78 | 2.78 | -10.23% | 108,618 |
| Oct 13, 2026 | 3.17 | 3.24 | 3.08 | 3.10 | 3.10 | -6.44% | 73,012 |
| Oct 12, 2026 | 3.69 | 3.73 | 3.29 | 3.31 | 3.31 | -14.25% | 114,852 |
| Oct 9, 2026 | 4.08 | 4.08 | 3.72 | 3.86 | 3.86 | 0.26% | 93,699 |
| Oct 8, 2026 | 4.10 | 4.10 | 3.56 | 3.85 | 3.85 | 3.51% | 150,738 |
| Oct 7, 2026 | 3.83 | 3.83 | 3.64 | 3.72 | 3.72 | -6.07% | 50,770 |
| Oct 6, 2026 | 4.08 | 4.08 | 3.92 | 3.96 | 3.96 | -0.25% | 65,053 |
| Oct 5, 2026 | 3.88 | 3.97 | 3.66 | 3.97 | 3.97 | 3.12% | 26,773 |
| 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 |