Skip to main content
Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly (QBF)
BATS: QBF · Real-Time Price · USD
18.45
-0.08 (-0.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed

QBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4118.4518.3618.4518.45-0.47%1,995
Apr 27, 202618.7018.7218.4918.5318.53-0.78%3,106
Apr 24, 202618.7718.7718.6518.6818.68-0.05%4,502
Apr 23, 202618.6718.8418.6518.6918.69-1.06%8,443
Apr 22, 202618.8218.9118.8118.8918.893.84%6,823
Apr 21, 202618.3718.4318.1918.1918.19-0.97%12,047
Apr 20, 202618.3118.4718.2318.3718.37-1.42%21,868
Apr 17, 202618.4418.8018.4418.6318.631.88%4,822
Apr 16, 202617.9918.2917.9218.2918.290.47%5,234
Apr 15, 202618.0718.2018.0218.2018.200.80%14,084
Apr 14, 202618.1318.3318.0618.0618.060.82%9,899
Apr 13, 202617.5417.9117.5117.9117.910.24%6,725
Apr 10, 202617.7417.8717.6917.8717.871.06%9,872
Apr 9, 202617.5217.6817.4517.6817.680.75%10,771
Apr 8, 202617.7917.7917.5117.5517.552.18%13,611
Apr 7, 202617.0817.1816.9517.1817.17-0.55%24,029
Apr 6, 202617.2617.3217.2217.2717.272.41%10,221
Apr 2, 202616.7516.9116.6716.8616.86-1.18%29,733
Apr 1, 202617.1317.2017.0317.0717.07-0.11%37,511
Mar 31, 202617.0717.1217.0517.0817.080.05%89,069
Mar 30, 202617.1417.1417.0817.0817.07-0.30%32,889
Mar 27, 202617.1717.1717.1117.1317.13-0.98%5,747
Mar 26, 202617.4317.4317.2617.3017.30-1.69%3,688
Mar 25, 202617.7417.7417.6017.6017.600.70%4,028
Mar 24, 202617.6417.6717.4517.4717.47-1.23%27,684
Mar 23, 202617.6917.8517.6217.6917.69-0.15%6,431
Mar 20, 202617.6917.7217.6417.7217.72-0.26%2,626
Mar 19, 202617.6517.7617.6317.7617.76-0.90%7,477
Mar 18, 202618.1018.1017.9217.9217.92-3.21%1,845
Mar 17, 202618.4218.5718.4218.5218.520.34%3,196
Mar 16, 202618.4718.5318.3918.4618.462.17%5,338
Mar 13, 202618.4318.4318.0318.0618.060.61%6,257
Mar 12, 202617.9017.9817.8617.9617.96-0.25%5,578
Mar 11, 202617.9918.0017.9618.0018.000.36%3,663
Mar 10, 202618.0918.0917.9317.9417.930.56%12,695
Mar 9, 202617.8917.9317.8017.8417.840.25%4,015
Mar 6, 202617.8717.8717.7717.7917.79-2.25%3,600
Mar 5, 202618.1418.2018.1418.2018.20-1.74%733
Mar 4, 202618.3518.6518.3018.5218.523.88%3,951
Mar 3, 202617.6517.8917.6517.8317.83-0.65%5,380
Mar 2, 202617.9518.0117.8517.9517.952.47%5,126
Feb 27, 202617.5617.5917.5117.5117.51-1.23%1,253
Feb 26, 202617.6817.7317.6817.7317.73-1.32%271
Feb 25, 202617.6218.0117.6017.9717.972.73%28,027
Feb 24, 202617.4517.4917.4017.4917.49-0.07%1,898
Feb 23, 202617.6117.6417.5017.5117.51-1.80%10,260
Feb 20, 202617.8017.8417.7517.8317.820.06%1,915
Feb 19, 202617.7517.8217.7017.8217.810.26%1,985
Feb 18, 202617.8917.8917.7217.7717.77-0.85%16,960
Feb 17, 202617.9417.9917.8917.9217.92-1.00%10,366
Feb 13, 202618.0718.1718.0518.1018.101.78%2,261
Feb 12, 202618.0318.0317.7917.7917.79-1.50%2,609
Feb 11, 202617.9118.0617.8818.0618.06-0.74%4,379
Feb 10, 202618.1718.3118.1718.1918.19-1.09%80,860
Feb 9, 202618.3318.4318.2118.3918.39-0.35%14,913
Feb 6, 202618.3318.5618.2618.4618.462.70%10,340
Feb 5, 202618.2718.2717.9617.9717.97-4.77%9,217
Feb 4, 202619.1719.1718.8018.8718.87-2.48%5,141
Feb 3, 202619.5719.5718.8319.3519.35-1.07%17,967
Feb 2, 202619.5419.8119.5319.5619.56-5.05%45,622
Jan 30, 202620.5020.6720.3520.6020.60-0.14%4,506
Jan 29, 202621.3021.3020.5720.6320.63-4.36%2,742
Jan 28, 202621.6321.6721.4921.5721.57-0.06%12,144
Jan 27, 202621.2521.5821.2321.5821.581.71%16,323
Jan 26, 202621.4021.5021.2221.2221.22-1.79%11,568
Jan 23, 202621.5521.8021.4521.6121.61-2,152
Jan 22, 202621.5921.7121.5121.6121.61-0.80%4,649
Jan 21, 202621.6321.8221.3221.7821.780.66%8,287
Jan 20, 202621.9321.9321.6221.6421.64-4.72%4,801
Jan 16, 202622.6222.7622.5922.7122.710.22%4,890
Jan 15, 202623.0223.0222.6622.6622.66-1.99%3,617
Jan 14, 202622.9523.1322.9323.1223.122.57%15,857
Jan 13, 202622.2322.5822.1422.5422.542.73%12,381
Jan 12, 202621.9022.1021.9021.9421.940.63%12,200
Jan 9, 202621.7522.0121.7521.8021.80-0.46%3,078
Jan 8, 202621.6721.9421.6521.9021.90-0.18%2,402
Jan 7, 202621.9522.0821.9121.9421.94-1.27%3,582
Jan 6, 202622.4722.5422.0222.2322.23-1.27%7,758
Jan 5, 202622.2522.5922.2522.5122.513.56%26,316
Jan 2, 202621.6021.9921.6021.7421.741.50%29,384
Dec 31, 202521.4921.4921.3621.4221.41-1.28%25,164
Dec 30, 202521.7021.7521.6821.6921.40-0.08%9,839
Dec 29, 202521.7321.7721.6821.7121.41-0.25%17,659
Dec 26, 202521.8221.8221.7521.7721.47-0.16%4,729
Dec 24, 202521.7721.8221.7521.8021.50-0.11%4,786
Dec 23, 202521.9021.9021.8021.8321.53-0.41%7,488
Dec 22, 202522.1522.1521.8621.9221.62-0.37%26,007
Dec 19, 202521.9822.1021.9822.0021.700.51%15,006
Dec 18, 202522.0522.1321.8521.8921.59-0.14%8,359
Dec 17, 202521.9822.2921.8921.9221.62-0.30%12,409
Dec 16, 202522.0322.1021.9821.9821.68-0.02%9,052
Dec 15, 202522.3322.3321.9821.9821.68-1.91%31,967
Dec 12, 202522.6922.6922.3622.4122.11-0.72%4,269
Dec 11, 202522.4522.5822.3722.5822.27-0.82%2,326
Dec 10, 202522.7322.9822.6922.7622.45-0.55%5,598
Dec 9, 202522.6623.0422.6622.8922.581.11%4,403
Dec 8, 202522.5622.6422.5222.6422.330.47%9,445
Dec 5, 202522.5422.5422.4422.5322.22-1.70%7,911
Dec 4, 202522.9822.9822.9222.9222.61-0.41%3,016
Dec 3, 202523.0623.0622.9023.0222.700.87%4,066