Tradr 2X Long QBTS Daily ETF (QBTX)
BATS: QBTX · Real-Time Price · USD
13.82
-0.37 (-2.61%)
At close: Mar 6, 2026, 4:00 PM EST
13.80
-0.02 (-0.14%)
After-hours: Mar 6, 2026, 8:00 PM EST
QBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.20 | 15.37 | 13.20 | 13.82 | 13.82 | -2.61% | 1,340,456 |
| Mar 5, 2026 | 13.89 | 14.26 | 11.88 | 14.19 | 14.19 | -0.77% | 2,462,498 |
| Mar 4, 2026 | 13.82 | 14.58 | 13.30 | 14.30 | 14.30 | 6.48% | 1,224,808 |
| Mar 3, 2026 | 13.43 | 14.09 | 12.22 | 13.43 | 13.43 | -7.25% | 1,215,877 |
| Mar 2, 2026 | 12.79 | 14.50 | 12.79 | 14.48 | 14.48 | 1.61% | 1,106,122 |
| Feb 27, 2026 | 15.10 | 15.36 | 12.42 | 14.25 | 14.25 | -13.22% | 2,396,200 |
| Feb 26, 2026 | 17.19 | 18.92 | 15.84 | 16.42 | 16.42 | 4.79% | 3,566,063 |
| Feb 25, 2026 | 14.82 | 15.92 | 14.16 | 15.67 | 15.67 | 10.12% | 1,792,282 |
| Feb 24, 2026 | 12.92 | 14.53 | 12.78 | 14.23 | 14.23 | 6.27% | 1,403,861 |
| Feb 23, 2026 | 12.64 | 13.80 | 12.40 | 13.39 | 13.39 | - | 971,935 |
| Feb 20, 2026 | 14.83 | 15.37 | 13.00 | 13.39 | 13.39 | -13.72% | 1,598,985 |
| Feb 19, 2026 | 14.45 | 15.62 | 13.91 | 15.52 | 15.52 | 3.40% | 957,910 |
| Feb 18, 2026 | 14.23 | 15.83 | 13.45 | 15.01 | 15.01 | 6.23% | 1,429,025 |
| Feb 17, 2026 | 15.17 | 15.38 | 13.04 | 14.13 | 14.13 | -12.45% | 1,557,333 |
| Feb 13, 2026 | 15.16 | 16.70 | 14.20 | 16.14 | 16.14 | 9.50% | 1,573,887 |
| Feb 12, 2026 | 16.21 | 16.28 | 14.20 | 14.74 | 14.74 | -8.90% | 1,116,984 |
| Feb 11, 2026 | 17.90 | 18.04 | 14.63 | 16.18 | 16.18 | -7.28% | 1,294,876 |
| Feb 10, 2026 | 18.03 | 19.43 | 17.45 | 17.45 | 17.45 | -7.77% | 1,013,495 |
| Feb 9, 2026 | 17.47 | 19.11 | 16.83 | 18.92 | 18.92 | 4.76% | 1,581,916 |
| Feb 6, 2026 | 13.89 | 18.44 | 13.78 | 18.06 | 18.06 | 41.20% | 2,809,337 |
| Feb 5, 2026 | 16.43 | 17.18 | 12.34 | 12.79 | 12.79 | -29.38% | 2,114,229 |
| Feb 4, 2026 | 20.28 | 20.35 | 15.53 | 18.11 | 18.11 | -11.66% | 1,362,539 |
| Feb 3, 2026 | 20.78 | 20.80 | 18.34 | 20.50 | 20.50 | 3.59% | 1,402,819 |
| Feb 2, 2026 | 20.77 | 20.84 | 18.03 | 19.79 | 19.79 | -2.56% | 1,953,773 |
| Jan 30, 2026 | 23.96 | 24.32 | 19.17 | 20.31 | 20.31 | -17.44% | 1,910,963 |
| Jan 29, 2026 | 27.59 | 28.57 | 22.84 | 24.60 | 24.60 | -13.62% | 1,972,771 |
| Jan 28, 2026 | 28.00 | 30.11 | 27.50 | 28.48 | 28.48 | 1.90% | 1,439,733 |
| Jan 27, 2026 | 28.00 | 28.54 | 25.90 | 27.95 | 27.95 | 6.56% | 2,099,114 |
| Jan 26, 2026 | 30.21 | 31.27 | 25.18 | 26.23 | 26.23 | -14.45% | 1,862,412 |
| Jan 23, 2026 | 33.61 | 34.35 | 29.42 | 30.66 | 30.66 | -12.40% | 2,266,307 |
| Jan 22, 2026 | 33.01 | 35.35 | 31.20 | 35.00 | 35.00 | 10.51% | 1,471,485 |
| Jan 21, 2026 | 35.73 | 36.89 | 28.39 | 31.67 | 31.67 | -7.61% | 2,805,971 |
| Jan 20, 2026 | 35.74 | 38.04 | 31.30 | 34.28 | 34.28 | -12.48% | 2,783,734 |
| Jan 16, 2026 | 40.00 | 42.58 | 37.60 | 39.17 | 39.17 | -0.03% | 1,517,844 |
| Jan 15, 2026 | 43.46 | 46.25 | 38.78 | 39.18 | 39.18 | -8.54% | 1,782,940 |
| Jan 14, 2026 | 38.61 | 43.00 | 35.75 | 42.84 | 42.84 | 8.62% | 1,895,064 |
| Jan 13, 2026 | 40.24 | 41.74 | 36.70 | 39.44 | 39.44 | 0.46% | 1,380,460 |
| Jan 12, 2026 | 37.38 | 39.39 | 35.86 | 39.26 | 39.26 | 3.67% | 1,194,367 |
| Jan 9, 2026 | 42.00 | 45.91 | 37.50 | 37.87 | 37.87 | -7.20% | 2,069,938 |
| Jan 8, 2026 | 42.04 | 44.11 | 38.90 | 40.81 | 40.81 | -6.25% | 1,746,887 |
| Jan 7, 2026 | 46.13 | 49.24 | 43.13 | 43.53 | 43.53 | -6.79% | 1,641,988 |
| Jan 6, 2026 | 44.69 | 46.95 | 40.87 | 46.70 | 46.70 | 3.99% | 1,676,510 |
| Jan 5, 2026 | 39.53 | 46.69 | 36.93 | 44.91 | 44.91 | 17.47% | 1,750,290 |
| Jan 2, 2026 | 35.34 | 38.60 | 31.25 | 38.23 | 38.23 | 15.57% | 2,558,684 |
| Dec 31, 2025 | 33.62 | 36.40 | 32.84 | 33.08 | 33.08 | -0.48% | 1,354,392 |
| Dec 30, 2025 | 34.19 | 36.57 | 32.80 | 33.24 | 33.24 | 0.03% | 1,631,807 |
| Dec 29, 2025 | 30.93 | 34.69 | 30.55 | 33.23 | 33.23 | 6.71% | 1,728,030 |
| Dec 26, 2025 | 37.07 | 37.13 | 29.75 | 31.14 | 31.14 | -15.93% | 1,933,823 |
| Dec 24, 2025 | 43.18 | 43.35 | 35.50 | 37.04 | 37.04 | -11.70% | 1,436,573 |
| Dec 23, 2025 | 46.72 | 50.50 | 40.36 | 41.95 | 41.95 | -18.95% | 2,121,353 |
| Dec 22, 2025 | 39.03 | 52.19 | 39.03 | 51.76 | 51.76 | 39.25% | 2,012,794 |
| Dec 19, 2025 | 32.86 | 37.64 | 32.86 | 37.17 | 37.17 | 16.12% | 1,156,915 |
| Dec 18, 2025 | 32.04 | 34.28 | 30.42 | 32.01 | 32.01 | 8.91% | 1,404,207 |
| Dec 17, 2025 | 35.50 | 38.62 | 29.29 | 29.39 | 29.39 | -12.97% | 1,948,180 |
| Dec 16, 2025 | 29.70 | 34.05 | 29.70 | 33.77 | 33.77 | 15.22% | 992,559 |
| Dec 15, 2025 | 36.84 | 37.50 | 29.07 | 29.31 | 29.31 | -18.61% | 1,016,192 |
| Dec 12, 2025 | 40.92 | 42.22 | 33.50 | 36.01 | 36.01 | -21.72% | 1,418,217 |
| Dec 11, 2025 | 43.06 | 47.70 | 38.70 | 46.00 | 41.64 | 7.28% | 1,308,706 |
| Dec 10, 2025 | 46.41 | 48.29 | 42.06 | 42.88 | 38.81 | -9.46% | 919,938 |
| Dec 9, 2025 | 46.00 | 48.99 | 43.55 | 47.36 | 42.87 | -1.04% | 712,054 |
| Dec 8, 2025 | 46.02 | 50.27 | 42.20 | 47.86 | 43.32 | 9.12% | 1,395,839 |
| Dec 5, 2025 | 49.16 | 49.64 | 40.77 | 43.86 | 39.70 | -10.80% | 1,143,972 |
| Dec 4, 2025 | 38.41 | 49.85 | 37.14 | 49.17 | 44.50 | 28.89% | 1,472,337 |
| Dec 3, 2025 | 32.49 | 38.81 | 30.75 | 38.15 | 34.53 | 22.08% | 1,123,862 |
| Dec 2, 2025 | 29.33 | 32.20 | 28.29 | 31.25 | 28.28 | 9.84% | 547,812 |
| Dec 1, 2025 | 30.01 | 30.65 | 28.02 | 28.45 | 25.75 | -10.82% | 450,498 |
| Nov 28, 2025 | 31.80 | 32.65 | 30.66 | 31.90 | 28.87 | 2.47% | 341,864 |
| Nov 26, 2025 | 32.28 | 32.73 | 30.07 | 31.13 | 28.18 | -2.08% | 524,002 |
| Nov 25, 2025 | 31.65 | 32.50 | 28.71 | 31.79 | 28.77 | -4.65% | 783,221 |
| Nov 24, 2025 | 26.46 | 33.91 | 26.46 | 33.34 | 30.18 | 25.48% | 848,657 |
| Nov 21, 2025 | 26.65 | 27.01 | 21.49 | 26.57 | 24.05 | 0.61% | 1,245,916 |
| Nov 20, 2025 | 37.55 | 39.25 | 26.10 | 26.41 | 23.90 | -25.84% | 1,211,934 |
| Nov 19, 2025 | 34.80 | 38.47 | 33.92 | 35.61 | 32.23 | 4.37% | 852,720 |
| Nov 18, 2025 | 31.95 | 35.53 | 30.90 | 34.12 | 30.88 | 0.68% | 710,617 |
| Nov 17, 2025 | 35.60 | 37.18 | 31.91 | 33.89 | 30.67 | -5.60% | 949,815 |
| Nov 14, 2025 | 29.52 | 40.29 | 29.52 | 35.90 | 32.49 | -0.17% | 1,565,551 |
| Nov 13, 2025 | 42.35 | 42.93 | 34.01 | 35.96 | 32.55 | -24.60% | 1,329,049 |
| Nov 12, 2025 | 55.38 | 58.21 | 45.09 | 47.69 | 43.16 | -15.23% | 908,913 |
| Nov 11, 2025 | 55.50 | 60.15 | 51.99 | 56.26 | 50.92 | -2.19% | 572,225 |
| Nov 10, 2025 | 62.00 | 66.35 | 54.57 | 57.52 | 52.06 | -1.73% | 1,081,341 |
| Nov 7, 2025 | 50.09 | 59.15 | 46.68 | 58.53 | 52.98 | 7.57% | 1,607,531 |
| Nov 6, 2025 | 62.99 | 63.50 | 53.10 | 54.41 | 49.25 | -16.74% | 1,275,906 |
| Nov 5, 2025 | 63.19 | 67.63 | 58.27 | 65.35 | 59.15 | 7.73% | 719,802 |
| Nov 4, 2025 | 66.55 | 72.89 | 58.78 | 60.66 | 54.90 | -19.63% | 890,142 |
| Nov 3, 2025 | 97.97 | 98.36 | 69.49 | 75.48 | 68.32 | -21.24% | 1,112,789 |
| Oct 31, 2025 | 90.22 | 97.67 | 86.37 | 95.84 | 86.75 | 5.36% | 555,312 |
| Oct 30, 2025 | 76.33 | 94.64 | 73.88 | 90.96 | 82.33 | 10.78% | 715,261 |
| Oct 29, 2025 | 75.01 | 84.27 | 72.70 | 82.11 | 74.32 | 10.42% | 808,758 |
| Oct 28, 2025 | 88.93 | 95.00 | 71.57 | 74.36 | 67.30 | -15.44% | 1,408,020 |
| Oct 27, 2025 | 83.34 | 98.11 | 79.49 | 87.94 | 79.60 | 14.64% | 1,482,216 |
| Oct 24, 2025 | 78.39 | 88.00 | 75.00 | 76.71 | 69.43 | 10.37% | 1,483,324 |
| Oct 23, 2025 | 76.54 | 79.08 | 64.00 | 69.50 | 62.91 | 27.22% | 2,421,503 |
| Oct 22, 2025 | 69.05 | 74.18 | 50.32 | 54.63 | 49.45 | -30.27% | 1,326,714 |
| Oct 21, 2025 | 86.28 | 88.00 | 73.03 | 78.34 | 70.91 | -12.87% | 429,821 |
| Oct 20, 2025 | 122.10 | 122.10 | 85.00 | 89.91 | 81.38 | -20.72% | 811,830 |
| Oct 17, 2025 | 116.83 | 120.80 | 98.54 | 113.41 | 102.65 | -11.53% | 787,251 |
| Oct 16, 2025 | 155.09 | 158.50 | 121.69 | 128.19 | 116.02 | -19.00% | 934,644 |
| Oct 15, 2025 | 168.91 | 171.19 | 134.19 | 158.26 | 143.24 | 8.61% | 1,152,126 |
| Oct 14, 2025 | 130.41 | 160.57 | 114.93 | 145.71 | 131.88 | 11.06% | 1,131,369 |
| Oct 13, 2025 | 95.92 | 137.14 | 87.45 | 131.20 | 118.75 | 46.32% | 1,174,242 |