Tradr 2X Long QUBT Daily ETF (QUBX)
BATS: QUBX · Real-Time Price · USD
5.40
+0.49 (9.98%)
Nov 14, 2025, 4:00 PM EST - Market closed
QUBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.47 | 6.04 | 4.44 | 5.40 | 5.40 | 9.98% | 3,923,282 |
| Nov 13, 2025 | 5.71 | 5.81 | 4.76 | 4.91 | 4.91 | -21.69% | 1,635,497 |
| Nov 12, 2025 | 7.20 | 7.25 | 6.04 | 6.27 | 6.27 | -14.93% | 1,394,239 |
| Nov 11, 2025 | 7.73 | 7.95 | 6.88 | 7.37 | 7.37 | -9.24% | 1,287,100 |
| Nov 10, 2025 | 9.11 | 9.21 | 8.00 | 8.12 | 8.12 | -2.87% | 1,156,616 |
| Nov 7, 2025 | 8.01 | 8.36 | 6.70 | 8.36 | 8.36 | -4.35% | 1,511,604 |
| Nov 6, 2025 | 10.14 | 10.14 | 8.39 | 8.74 | 8.74 | -14.73% | 1,081,622 |
| Nov 5, 2025 | 10.14 | 10.43 | 9.04 | 10.25 | 10.25 | 6.33% | 1,271,017 |
| Nov 4, 2025 | 11.38 | 11.71 | 9.55 | 9.64 | 9.64 | -21.50% | 1,821,172 |
| Nov 3, 2025 | 14.54 | 14.54 | 12.13 | 12.28 | 12.28 | -15.31% | 1,572,847 |
| Oct 31, 2025 | 12.25 | 14.73 | 12.20 | 14.50 | 14.50 | 21.54% | 2,656,671 |
| Oct 30, 2025 | 12.09 | 12.67 | 11.43 | 11.93 | 11.93 | -7.01% | 1,145,718 |
| Oct 29, 2025 | 12.09 | 13.00 | 11.53 | 12.83 | 12.83 | 8.64% | 2,065,307 |
| Oct 28, 2025 | 13.35 | 13.96 | 11.81 | 11.81 | 11.81 | -10.80% | 2,371,065 |
| Oct 27, 2025 | 13.85 | 14.85 | 13.15 | 13.24 | 13.24 | 2.16% | 2,428,209 |
| Oct 24, 2025 | 15.00 | 16.05 | 12.88 | 12.96 | 12.96 | -4.99% | 2,970,635 |
| Oct 23, 2025 | 15.14 | 15.20 | 12.70 | 13.64 | 13.64 | 14.43% | 4,998,199 |
| Oct 22, 2025 | 13.00 | 13.42 | 10.21 | 11.92 | 11.92 | -19.41% | 4,073,718 |
| Oct 21, 2025 | 16.61 | 16.67 | 13.05 | 14.79 | 14.79 | -10.25% | 2,938,896 |
| Oct 20, 2025 | 19.54 | 19.61 | 16.16 | 16.48 | 16.48 | -11.21% | 2,346,751 |
| Oct 17, 2025 | 19.50 | 20.15 | 17.41 | 18.56 | 18.56 | -8.71% | 2,208,064 |
| Oct 16, 2025 | 25.84 | 25.85 | 18.81 | 20.33 | 20.33 | -20.09% | 3,762,503 |
| Oct 15, 2025 | 30.30 | 31.71 | 23.72 | 25.44 | 25.44 | -4.50% | 4,144,801 |
| Oct 14, 2025 | 25.28 | 30.58 | 22.80 | 26.64 | 26.64 | 2.46% | 3,878,629 |
| Oct 13, 2025 | 22.71 | 26.16 | 21.62 | 26.00 | 26.00 | 24.64% | 3,467,355 |
| Oct 10, 2025 | 27.04 | 27.55 | 20.76 | 20.86 | 20.86 | -21.52% | 3,659,831 |
| Oct 9, 2025 | 26.18 | 26.72 | 24.29 | 26.58 | 26.58 | 4.40% | 2,305,820 |
| Oct 8, 2025 | 28.71 | 30.30 | 23.78 | 25.46 | 25.46 | -10.35% | 3,133,434 |
| Oct 7, 2025 | 33.01 | 33.10 | 25.78 | 28.40 | 28.40 | -1.80% | 5,030,668 |
| Oct 6, 2025 | 28.00 | 32.48 | 25.34 | 28.92 | 28.92 | -19.71% | 7,297,718 |
| Oct 3, 2025 | 28.91 | 39.14 | 27.11 | 36.02 | 36.02 | 45.59% | 7,107,692 |
| Oct 2, 2025 | 23.25 | 25.78 | 23.00 | 24.74 | 24.74 | 10.20% | 1,625,233 |
| Oct 1, 2025 | 20.73 | 23.90 | 20.32 | 22.45 | 22.45 | 5.80% | 598,206 |
| Sep 30, 2025 | 21.96 | 23.06 | 20.65 | 21.22 | 21.22 | -4.16% | 538,213 |
| Sep 29, 2025 | 26.96 | 28.27 | 21.71 | 22.14 | 22.14 | -12.83% | 1,429,680 |
| Sep 26, 2025 | 26.68 | 34.00 | 24.42 | 25.40 | 25.40 | -3.90% | 2,886,251 |
| Sep 25, 2025 | 25.89 | 28.03 | 22.90 | 26.43 | 26.43 | -8.42% | 1,937,731 |
| Sep 24, 2025 | 30.20 | 31.50 | 25.10 | 28.86 | 28.86 | 0.38% | 1,783,306 |
| Sep 23, 2025 | 28.10 | 30.95 | 25.00 | 28.75 | 28.75 | 11.22% | 2,824,088 |
| Sep 22, 2025 | 25.94 | 27.97 | 20.55 | 25.85 | 25.85 | -26.19% | 3,966,677 |
| Sep 19, 2025 | 22.38 | 36.81 | 22.38 | 35.02 | 35.02 | 52.66% | 2,815,888 |
| Sep 18, 2025 | 23.35 | 25.05 | 21.60 | 22.94 | 22.94 | 7.65% | 1,634,606 |
| Sep 17, 2025 | 19.02 | 22.00 | 18.85 | 21.31 | 21.31 | 9.96% | 601,766 |
| Sep 16, 2025 | 19.62 | 19.65 | 16.95 | 19.38 | 19.38 | 0.16% | 469,554 |
| Sep 15, 2025 | 20.37 | 20.84 | 18.75 | 19.35 | 19.35 | -1.88% | 461,462 |
| Sep 12, 2025 | 17.52 | 20.31 | 17.52 | 19.72 | 19.72 | 14.19% | 553,208 |
| Sep 11, 2025 | 16.30 | 17.60 | 15.69 | 17.27 | 17.27 | 5.56% | 170,865 |
| Sep 10, 2025 | 18.20 | 18.29 | 16.18 | 16.36 | 16.36 | -9.26% | 202,899 |
| Sep 9, 2025 | 16.17 | 18.14 | 15.78 | 18.03 | 18.03 | 12.41% | 154,743 |
| Sep 8, 2025 | 15.69 | 16.19 | 15.00 | 16.04 | 16.04 | 0.94% | 140,461 |