Tradr 2X Long QBTS Daily ETF (QBTX)
BATS: QBTX · Real-Time Price · USD
43.86
-5.31 (-10.80%)
At close: Dec 5, 2025, 4:00 PM EST
43.86
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.16 | 49.64 | 40.77 | 43.86 | 43.86 | -10.80% | 1,143,972 |
| Dec 4, 2025 | 38.41 | 49.85 | 37.14 | 49.17 | 49.17 | 28.89% | 1,466,336 |
| Dec 3, 2025 | 32.49 | 38.81 | 30.75 | 38.15 | 38.15 | 22.08% | 1,123,862 |
| Dec 2, 2025 | 29.33 | 32.20 | 28.29 | 31.25 | 31.25 | 9.84% | 547,812 |
| Dec 1, 2025 | 30.01 | 30.65 | 28.02 | 28.45 | 28.45 | -10.82% | 450,498 |
| Nov 28, 2025 | 31.80 | 32.65 | 30.66 | 31.90 | 31.90 | 2.47% | 341,864 |
| Nov 26, 2025 | 32.28 | 32.73 | 30.07 | 31.13 | 31.13 | -2.08% | 524,002 |
| Nov 25, 2025 | 31.65 | 32.50 | 28.71 | 31.79 | 31.79 | -4.65% | 783,221 |
| Nov 24, 2025 | 26.46 | 33.91 | 26.46 | 33.34 | 33.34 | 25.48% | 848,657 |
| Nov 21, 2025 | 26.65 | 27.01 | 21.49 | 26.57 | 26.57 | 0.61% | 1,245,916 |
| Nov 20, 2025 | 37.55 | 39.25 | 26.10 | 26.41 | 26.41 | -25.84% | 1,211,934 |
| Nov 19, 2025 | 34.80 | 38.47 | 33.92 | 35.61 | 35.61 | 4.37% | 852,720 |
| Nov 18, 2025 | 31.95 | 35.53 | 30.90 | 34.12 | 34.12 | 0.68% | 710,617 |
| Nov 17, 2025 | 35.60 | 37.18 | 31.91 | 33.89 | 33.89 | -5.60% | 949,815 |
| Nov 14, 2025 | 29.52 | 40.29 | 29.52 | 35.90 | 35.90 | -0.17% | 1,565,551 |
| Nov 13, 2025 | 42.35 | 42.93 | 34.01 | 35.96 | 35.96 | -24.60% | 1,329,049 |
| Nov 12, 2025 | 55.38 | 58.21 | 45.09 | 47.69 | 47.69 | -15.23% | 908,913 |
| Nov 11, 2025 | 55.50 | 60.15 | 51.99 | 56.26 | 56.26 | -2.19% | 572,225 |
| Nov 10, 2025 | 62.00 | 66.35 | 54.57 | 57.52 | 57.52 | -1.73% | 1,081,341 |
| Nov 7, 2025 | 50.09 | 59.15 | 46.68 | 58.53 | 58.53 | 7.57% | 1,607,531 |
| Nov 6, 2025 | 62.99 | 63.50 | 53.10 | 54.41 | 54.41 | -16.74% | 1,275,906 |
| Nov 5, 2025 | 63.19 | 67.63 | 58.27 | 65.35 | 65.35 | 7.73% | 719,802 |
| Nov 4, 2025 | 66.55 | 72.89 | 58.78 | 60.66 | 60.66 | -19.63% | 890,142 |
| Nov 3, 2025 | 97.97 | 98.36 | 69.49 | 75.48 | 75.48 | -21.24% | 1,112,789 |
| Oct 31, 2025 | 90.22 | 97.67 | 86.37 | 95.84 | 95.84 | 5.36% | 555,312 |
| Oct 30, 2025 | 76.33 | 94.64 | 73.88 | 90.96 | 90.96 | 10.78% | 715,261 |
| Oct 29, 2025 | 75.01 | 84.27 | 72.70 | 82.11 | 82.11 | 10.42% | 808,758 |
| Oct 28, 2025 | 88.93 | 95.00 | 71.57 | 74.36 | 74.36 | -15.44% | 1,408,020 |
| Oct 27, 2025 | 83.34 | 98.11 | 79.49 | 87.94 | 87.94 | 14.64% | 1,482,216 |
| Oct 24, 2025 | 78.39 | 88.00 | 75.00 | 76.71 | 76.71 | 10.37% | 1,483,324 |
| Oct 23, 2025 | 76.54 | 79.08 | 64.00 | 69.50 | 69.50 | 27.22% | 2,421,503 |
| Oct 22, 2025 | 69.05 | 74.18 | 50.32 | 54.63 | 54.63 | -30.27% | 1,326,714 |
| Oct 21, 2025 | 86.28 | 88.00 | 73.03 | 78.34 | 78.34 | -12.87% | 429,821 |
| Oct 20, 2025 | 122.10 | 122.10 | 85.00 | 89.91 | 89.91 | -20.72% | 811,830 |
| Oct 17, 2025 | 116.83 | 120.80 | 98.54 | 113.41 | 113.41 | -11.53% | 787,251 |
| Oct 16, 2025 | 155.09 | 158.50 | 121.69 | 128.19 | 128.19 | -19.00% | 934,644 |
| Oct 15, 2025 | 168.91 | 171.19 | 134.19 | 158.26 | 158.26 | 8.61% | 1,152,126 |
| Oct 14, 2025 | 130.41 | 160.57 | 114.93 | 145.71 | 145.71 | 11.06% | 1,131,369 |
| Oct 13, 2025 | 95.92 | 137.14 | 87.45 | 131.20 | 131.20 | 46.32% | 1,174,242 |
| Oct 10, 2025 | 103.51 | 105.67 | 86.52 | 89.66 | 89.66 | -11.57% | 841,098 |
| Oct 9, 2025 | 98.63 | 110.00 | 93.33 | 101.40 | 101.40 | 4.18% | 839,697 |
| Oct 8, 2025 | 107.12 | 127.40 | 86.30 | 97.33 | 97.33 | -8.32% | 1,224,048 |
| Oct 7, 2025 | 111.33 | 117.93 | 94.98 | 106.16 | 106.16 | 4.85% | 1,733,778 |
| Oct 6, 2025 | 85.51 | 109.10 | 85.00 | 101.25 | 101.25 | 13.40% | 1,219,113 |
| Oct 3, 2025 | 79.29 | 91.57 | 76.13 | 89.29 | 89.29 | 24.49% | 1,500,708 |
| Oct 2, 2025 | 58.17 | 73.33 | 58.00 | 71.73 | 71.73 | 28.52% | 1,594,128 |
| Oct 1, 2025 | 50.84 | 57.05 | 49.04 | 55.81 | 55.81 | 7.03% | 786,963 |
| Sep 30, 2025 | 53.37 | 55.56 | 47.89 | 52.14 | 52.14 | -5.57% | 796,566 |
| Sep 29, 2025 | 62.86 | 69.75 | 53.67 | 55.22 | 55.22 | -10.21% | 1,445,373 |
| Sep 26, 2025 | 60.16 | 68.06 | 58.38 | 61.50 | 61.50 | 3.30% | 1,712,832 |
| Sep 25, 2025 | 58.76 | 64.56 | 51.97 | 59.53 | 59.53 | -10.35% | 1,687,854 |
| Sep 24, 2025 | 70.85 | 73.21 | 60.17 | 66.40 | 66.40 | 1.40% | 1,555,536 |
| Sep 23, 2025 | 58.13 | 67.72 | 57.20 | 65.49 | 65.49 | 13.88% | 1,798,182 |
| Sep 22, 2025 | 51.92 | 60.17 | 44.41 | 57.51 | 57.51 | -8.61% | 1,846,128 |
| Sep 19, 2025 | 48.26 | 65.04 | 48.26 | 62.92 | 62.92 | 23.11% | 2,336,532 |
| Sep 18, 2025 | 46.20 | 54.33 | 44.27 | 51.11 | 51.11 | 13.03% | 2,130,198 |
| Sep 17, 2025 | 32.70 | 46.20 | 32.69 | 45.22 | 45.22 | 38.32% | 4,317,042 |
| Sep 16, 2025 | 30.70 | 33.47 | 29.22 | 32.69 | 32.69 | 6.50% | 990,087 |
| Sep 15, 2025 | 28.67 | 31.50 | 27.33 | 30.70 | 30.70 | 6.46% | 1,360,353 |
| Sep 12, 2025 | 25.50 | 29.50 | 25.19 | 28.83 | 28.83 | 14.55% | 2,357,979 |
| Sep 11, 2025 | 23.71 | 25.67 | 23.58 | 25.17 | 25.17 | 6.29% | 1,277,841 |
| Sep 10, 2025 | 24.14 | 24.85 | 23.27 | 23.68 | 23.68 | -1.46% | 643,275 |
| Sep 9, 2025 | 22.03 | 24.30 | 21.67 | 24.03 | 24.03 | 8.42% | 1,059,996 |
| Sep 8, 2025 | 22.17 | 22.87 | 21.50 | 22.16 | 22.16 | 1.40% | 589,854 |
| Sep 5, 2025 | 22.06 | 23.56 | 20.58 | 21.86 | 21.86 | 0.54% | 807,072 |
| Sep 4, 2025 | 22.08 | 23.13 | 20.60 | 21.74 | 21.74 | -0.79% | 700,230 |
| Sep 3, 2025 | 23.05 | 24.11 | 21.41 | 21.91 | 21.91 | -6.53% | 572,619 |
| Sep 2, 2025 | 21.53 | 23.44 | 20.39 | 23.44 | 23.44 | 2.61% | 797,169 |
| Aug 29, 2025 | 23.88 | 23.88 | 22.30 | 22.85 | 22.85 | -3.85% | 609,339 |
| Aug 28, 2025 | 22.37 | 24.68 | 22.10 | 23.76 | 23.76 | 9.51% | 1,231,725 |
| Aug 27, 2025 | 22.02 | 23.33 | 21.60 | 21.70 | 21.70 | -2.62% | 581,229 |
| Aug 26, 2025 | 21.25 | 22.62 | 21.06 | 22.28 | 22.28 | 5.47% | 665,343 |
| Aug 25, 2025 | 22.31 | 22.31 | 20.45 | 21.13 | 21.13 | -6.74% | 773,424 |
| Aug 22, 2025 | 20.43 | 22.89 | 19.49 | 22.65 | 22.65 | 8.89% | 827,058 |
| Aug 21, 2025 | 21.27 | 21.30 | 20.09 | 20.80 | 20.80 | -2.98% | 850,980 |
| Aug 20, 2025 | 22.15 | 22.33 | 18.99 | 21.44 | 21.44 | -3.14% | 1,082,886 |
| Aug 19, 2025 | 26.18 | 26.18 | 22.03 | 22.14 | 22.14 | -15.27% | 1,107,138 |
| Aug 18, 2025 | 27.62 | 27.77 | 25.12 | 26.13 | 26.13 | -5.50% | 894,315 |
| Aug 15, 2025 | 30.31 | 30.67 | 26.00 | 27.65 | 27.65 | -12.25% | 1,667,502 |
| Aug 14, 2025 | 31.77 | 32.93 | 29.12 | 31.51 | 31.51 | -5.59% | 1,083,468 |
| Aug 13, 2025 | 33.69 | 34.84 | 30.33 | 33.37 | 33.37 | 1.77% | 1,364,067 |
| Aug 12, 2025 | 29.77 | 33.19 | 27.71 | 32.79 | 32.79 | 12.25% | 1,351,077 |
| Aug 11, 2025 | 27.83 | 31.80 | 27.38 | 29.21 | 29.21 | 5.56% | 1,251,921 |
| Aug 8, 2025 | 28.33 | 30.53 | 26.61 | 27.67 | 27.67 | -3.75% | 1,749,561 |
| Aug 7, 2025 | 27.83 | 31.11 | 26.54 | 28.75 | 28.75 | -5.22% | 2,279,883 |
| Aug 6, 2025 | 33.44 | 33.44 | 29.39 | 30.33 | 30.33 | -6.90% | 1,227,138 |
| Aug 5, 2025 | 30.76 | 35.47 | 29.92 | 32.58 | 32.58 | 12.34% | 2,102,850 |
| Aug 4, 2025 | 27.35 | 29.50 | 26.47 | 29.00 | 29.00 | 10.55% | 790,284 |
| Aug 1, 2025 | 26.77 | 28.50 | 25.39 | 26.23 | 26.23 | -9.75% | 968,964 |
| Jul 31, 2025 | 30.34 | 33.75 | 29.07 | 29.07 | 29.07 | 0.54% | 1,069,554 |
| Jul 30, 2025 | 32.03 | 33.50 | 27.68 | 28.91 | 28.91 | -6.70% | 866,589 |
| Jul 29, 2025 | 34.90 | 36.50 | 30.72 | 30.99 | 30.99 | -7.66% | 871,698 |
| Jul 28, 2025 | 36.99 | 37.33 | 31.40 | 33.56 | 33.56 | -5.34% | 841,662 |
| Jul 25, 2025 | 38.69 | 38.69 | 34.80 | 35.45 | 35.45 | -8.27% | 673,884 |
| Jul 24, 2025 | 38.37 | 41.67 | 37.48 | 38.65 | 38.65 | -5.97% | 877,644 |
| Jul 23, 2025 | 33.81 | 41.49 | 32.99 | 41.10 | 41.10 | 31.05% | 1,959,027 |
| Jul 22, 2025 | 34.70 | 34.70 | 28.39 | 31.36 | 31.36 | -9.15% | 1,342,428 |
| Jul 21, 2025 | 38.08 | 42.73 | 34.45 | 34.52 | 34.52 | -5.09% | 2,307,339 |
| Jul 18, 2025 | 36.21 | 37.00 | 32.66 | 36.37 | 36.37 | -3.75% | 1,003,947 |
| Jul 17, 2025 | 30.53 | 38.77 | 30.37 | 37.79 | 37.79 | 27.40% | 2,581,647 |