Tradr 2X Long QUBT Daily ETF (QUBX)
BATS: QUBX · Real-Time Price · USD
23.65
-1.75 (-6.89%)
Sep 29, 2025, 11:52 AM EDT - Market open
QUBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.96 | 27.80 | 26.96 | 25.80 | - | 1.57% | 294,327 |
| 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 |
| Sep 5, 2025 | 15.66 | 17.03 | 15.20 | 15.89 | 15.89 | 4.54% | 131,955 |
| Sep 4, 2025 | 14.91 | 15.40 | 14.08 | 15.20 | 15.20 | 3.40% | 115,755 |
| Sep 3, 2025 | 16.22 | 16.22 | 14.34 | 14.70 | 14.70 | -6.55% | 74,555 |
| Sep 2, 2025 | 16.14 | 16.72 | 14.20 | 15.73 | 15.73 | -9.49% | 204,800 |
| Aug 29, 2025 | 17.93 | 18.29 | 16.60 | 17.38 | 17.38 | -4.03% | 174,990 |
| Aug 28, 2025 | 16.04 | 18.31 | 15.25 | 18.11 | 18.11 | 16.39% | 390,235 |
| Aug 27, 2025 | 16.55 | 16.55 | 15.56 | 15.56 | 15.56 | -4.72% | 94,419 |
| Aug 26, 2025 | 16.18 | 16.63 | 15.61 | 16.33 | 16.33 | - | 78,996 |
| Aug 25, 2025 | 17.71 | 17.93 | 16.28 | 16.33 | 16.33 | -7.74% | 116,209 |
| Aug 22, 2025 | 15.17 | 18.30 | 14.78 | 17.70 | 17.70 | 15.16% | 193,537 |
| Aug 21, 2025 | 15.08 | 15.51 | 14.78 | 15.37 | 15.37 | 0.33% | 59,173 |
| Aug 20, 2025 | 15.55 | 15.68 | 13.42 | 15.32 | 15.32 | -2.98% | 112,470 |
| Aug 19, 2025 | 18.00 | 18.28 | 15.66 | 15.79 | 15.79 | -12.52% | 132,544 |
| Aug 18, 2025 | 16.85 | 18.88 | 16.27 | 18.05 | 18.05 | 7.12% | 274,067 |
| Aug 15, 2025 | 15.90 | 17.56 | 15.53 | 16.85 | 16.85 | -1.40% | 278,726 |
| Aug 14, 2025 | 18.02 | 18.02 | 16.15 | 17.09 | 17.09 | -7.77% | 200,023 |
| Aug 13, 2025 | 19.85 | 20.41 | 17.35 | 18.53 | 18.53 | -7.16% | 272,830 |
| Aug 12, 2025 | 19.60 | 19.96 | 18.20 | 19.96 | 19.96 | 1.42% | 174,994 |
| Aug 11, 2025 | 18.91 | 20.36 | 18.49 | 19.68 | 19.68 | 3.74% | 160,068 |
| Aug 8, 2025 | 18.46 | 19.86 | 18.23 | 18.97 | 18.97 | 5.33% | 156,675 |
| Aug 7, 2025 | 18.63 | 19.49 | 17.72 | 18.01 | 18.01 | -5.95% | 142,001 |
| Aug 6, 2025 | 20.50 | 20.50 | 18.38 | 19.15 | 19.15 | -8.33% | 262,401 |
| Aug 5, 2025 | 19.95 | 21.53 | 18.36 | 20.89 | 20.89 | 16.31% | 895,334 |
| Aug 4, 2025 | 16.41 | 18.29 | 15.94 | 17.96 | 17.96 | 11.48% | 156,757 |
| Aug 1, 2025 | 14.75 | 16.28 | 14.39 | 16.11 | 16.11 | -1.23% | 175,144 |
| Jul 31, 2025 | 17.09 | 18.25 | 16.11 | 16.31 | 16.31 | 1.12% | 213,383 |
| Jul 30, 2025 | 17.45 | 17.92 | 15.78 | 16.13 | 16.13 | -8.20% | 119,444 |
| Jul 29, 2025 | 19.22 | 19.95 | 17.05 | 17.57 | 17.57 | -9.20% | 133,238 |
| Jul 28, 2025 | 21.29 | 21.88 | 18.95 | 19.35 | 19.35 | -7.33% | 202,334 |
| Jul 25, 2025 | 21.39 | 21.64 | 20.11 | 20.88 | 20.88 | -2.88% | 139,910 |
| Jul 24, 2025 | 22.32 | 22.48 | 21.15 | 21.50 | 21.50 | -5.70% | 209,093 |
| Jul 23, 2025 | 22.19 | 22.85 | 20.92 | 22.80 | 22.80 | 7.40% | 231,653 |
| Jul 22, 2025 | 24.79 | 24.81 | 19.84 | 21.23 | 21.23 | -11.32% | 285,189 |
| Jul 21, 2025 | 29.46 | 29.80 | 23.88 | 23.94 | 23.94 | -17.44% | 472,224 |