Tradr 2X Long QUBT Daily ETF (QUBX)
BATS: QUBX · Real-Time Price · USD
8.39
-0.72 (-7.93%)
At close: Aug 5, 2026, 4:00 PM EDT
8.35
-0.04 (-0.48%)
After-hours: Aug 5, 2026, 6:31 PM EDT
QUBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 9.06 | 9.06 | 8.25 | 8.25 | 8.25 | -9.47% | 8,210 |
| Aug 4, 2026 | 8.59 | 9.31 | 8.55 | 9.11 | 9.11 | 11.95% | 323,081 |
| Aug 3, 2026 | 7.07 | 8.18 | 6.96 | 8.14 | 8.14 | 15.46% | 220,006 |
| Jul 31, 2026 | 7.18 | 7.56 | 6.77 | 7.05 | 7.05 | 2.32% | 301,738 |
| Jul 30, 2026 | 6.22 | 6.95 | 6.19 | 6.89 | 6.89 | 18.44% | 232,042 |
| Jul 29, 2026 | 6.26 | 6.61 | 5.81 | 5.82 | 5.82 | -10.91% | 201,470 |
| Jul 28, 2026 | 6.53 | 6.76 | 5.82 | 6.53 | 6.53 | -5.50% | 240,833 |
| Jul 27, 2026 | 6.57 | 7.26 | 6.48 | 6.91 | 6.91 | 13.65% | 302,517 |
| Jul 24, 2026 | 6.74 | 6.86 | 6.06 | 6.08 | 6.08 | -11.11% | 212,057 |
| Jul 23, 2026 | 6.72 | 7.23 | 6.59 | 6.84 | 6.84 | -1.16% | 163,516 |
| Jul 22, 2026 | 7.34 | 7.52 | 6.72 | 6.92 | 6.92 | -7.36% | 209,536 |
| Jul 21, 2026 | 7.27 | 7.56 | 7.06 | 7.47 | 7.47 | 7.17% | 250,484 |
| Jul 20, 2026 | 6.88 | 7.18 | 6.62 | 6.97 | 6.97 | 2.20% | 333,460 |
| Jul 17, 2026 | 6.16 | 7.23 | 6.15 | 6.82 | 6.82 | 4.11% | 296,653 |
| Jul 16, 2026 | 7.05 | 7.14 | 6.36 | 6.55 | 6.55 | -10.14% | 309,021 |
| Jul 15, 2026 | 7.74 | 8.08 | 7.03 | 7.29 | 7.29 | -6.06% | 245,581 |
| Jul 14, 2026 | 7.42 | 7.76 | 7.33 | 7.76 | 7.76 | 6.74% | 189,660 |
| Jul 13, 2026 | 8.23 | 8.23 | 7.06 | 7.27 | 7.27 | -14.37% | 298,553 |
| Jul 10, 2026 | 9.53 | 9.61 | 8.40 | 8.49 | 8.49 | -11.29% | 253,180 |
| Jul 9, 2026 | 8.81 | 9.90 | 8.78 | 9.57 | 9.57 | 9.37% | 256,330 |
| Jul 8, 2026 | 8.23 | 8.99 | 8.23 | 8.75 | 8.75 | 0.57% | 149,613 |
| Jul 7, 2026 | 9.61 | 9.66 | 8.16 | 8.70 | 8.70 | -13.60% | 506,399 |
| Jul 6, 2026 | 9.55 | 10.51 | 9.40 | 10.07 | 10.07 | 6.00% | 200,669 |
| Jul 2, 2026 | 10.73 | 11.25 | 9.24 | 9.50 | 9.50 | -7.59% | 274,981 |
| Jul 1, 2026 | 10.84 | 11.59 | 10.28 | 10.28 | 10.28 | -5.95% | 227,781 |
| Jun 30, 2026 | 11.00 | 11.34 | 10.35 | 10.93 | 10.93 | -4.12% | 326,602 |
| Jun 29, 2026 | 10.11 | 11.80 | 9.91 | 11.40 | 11.40 | 15.62% | 322,772 |
| Jun 26, 2026 | 9.45 | 10.31 | 9.25 | 9.86 | 9.86 | 1.13% | 243,310 |
| Jun 25, 2026 | 11.90 | 12.19 | 9.53 | 9.75 | 9.75 | -12.79% | 444,359 |
| Jun 24, 2026 | 12.45 | 12.63 | 10.90 | 11.18 | 11.18 | -14.85% | 424,181 |
| Jun 23, 2026 | 12.94 | 14.87 | 12.41 | 13.13 | 13.13 | -0.98% | 574,394 |
| Jun 22, 2026 | 13.43 | 15.15 | 12.94 | 13.26 | 13.26 | -3.21% | 645,975 |
| Jun 18, 2026 | 12.63 | 13.90 | 11.75 | 13.70 | 13.70 | 18.82% | 497,541 |
| Jun 17, 2026 | 12.76 | 13.12 | 11.30 | 11.53 | 11.53 | -6.72% | 333,980 |
| Jun 16, 2026 | 14.25 | 14.52 | 12.10 | 12.36 | 12.36 | -18.31% | 465,062 |
| Jun 15, 2026 | 13.87 | 16.02 | 13.87 | 15.13 | 15.13 | 23.71% | 668,956 |
| Jun 12, 2026 | 12.21 | 13.49 | 11.54 | 12.23 | 12.23 | 1.41% | 253,658 |
| Jun 11, 2026 | 11.02 | 12.41 | 10.74 | 12.06 | 12.06 | 7.10% | 261,389 |
| Jun 10, 2026 | 10.84 | 12.58 | 10.76 | 11.26 | 11.26 | 0.27% | 289,588 |
| Jun 9, 2026 | 13.51 | 14.23 | 10.05 | 11.23 | 11.23 | -17.24% | 517,642 |
| Jun 8, 2026 | 13.41 | 14.12 | 12.42 | 13.57 | 13.57 | 8.65% | 338,004 |
| Jun 5, 2026 | 15.06 | 15.11 | 12.06 | 12.49 | 12.49 | -22.28% | 554,164 |
| Jun 4, 2026 | 15.37 | 16.62 | 14.68 | 16.07 | 16.07 | -0.86% | 412,512 |
| Jun 3, 2026 | 18.61 | 19.66 | 16.00 | 16.21 | 16.21 | -16.53% | 545,319 |
| Jun 2, 2026 | 19.31 | 20.84 | 18.00 | 19.42 | 19.42 | -2.17% | 582,936 |
| Jun 1, 2026 | 17.59 | 21.71 | 15.69 | 19.85 | 19.85 | 6.43% | 822,495 |
| May 29, 2026 | 18.63 | 19.00 | 17.06 | 18.65 | 18.65 | -4.55% | 477,694 |
| May 28, 2026 | 16.80 | 19.91 | 16.78 | 19.54 | 19.54 | 14.74% | 861,289 |
| May 27, 2026 | 17.34 | 18.27 | 16.15 | 17.03 | 17.03 | -4.33% | 411,158 |
| May 26, 2026 | 20.36 | 20.57 | 16.55 | 17.80 | 17.80 | -11.09% | 920,614 |