Tradr 2X Long QBTS Daily ETF (QBTX)
BATS: QBTX · Real-Time Price · USD
11.24
-0.94 (-7.72%)
Apr 28, 2026, 4:00 PM EDT - Market closed
QBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.80 | 11.85 | 10.66 | 11.24 | 11.24 | -7.72% | 120,307 |
| Apr 27, 2026 | 11.27 | 12.37 | 10.98 | 12.18 | 12.18 | 5.18% | 1,580,241 |
| Apr 24, 2026 | 13.30 | 13.33 | 10.97 | 11.58 | 11.58 | -9.39% | 2,829,501 |
| Apr 23, 2026 | 14.82 | 15.59 | 12.36 | 12.78 | 12.78 | -18.65% | 2,538,208 |
| Apr 22, 2026 | 15.32 | 16.46 | 14.91 | 15.71 | 15.71 | 7.82% | 2,730,292 |
| Apr 21, 2026 | 16.57 | 16.62 | 14.31 | 14.57 | 14.57 | -11.16% | 2,654,455 |
| Apr 20, 2026 | 15.34 | 16.83 | 14.80 | 16.40 | 16.40 | 0.06% | 2,623,816 |
| Apr 17, 2026 | 16.84 | 17.70 | 16.04 | 16.39 | 16.39 | 0.68% | 3,851,925 |
| Apr 16, 2026 | 17.04 | 17.64 | 14.26 | 16.28 | 16.28 | 6.82% | 7,349,905 |
| Apr 15, 2026 | 12.49 | 15.52 | 11.50 | 15.24 | 15.24 | 44.87% | 7,208,248 |
| Apr 14, 2026 | 8.69 | 10.61 | 8.63 | 10.52 | 10.52 | 31.99% | 3,268,707 |
| Apr 13, 2026 | 7.33 | 8.12 | 7.08 | 7.97 | 7.97 | 5.01% | 918,136 |
| Apr 10, 2026 | 7.33 | 8.09 | 7.31 | 7.59 | 7.59 | 5.42% | 1,227,189 |
| Apr 9, 2026 | 7.88 | 7.97 | 7.01 | 7.20 | 7.20 | -9.32% | 1,926,562 |
| Apr 8, 2026 | 8.57 | 8.75 | 7.45 | 7.94 | 7.94 | 11.52% | 1,718,936 |
| Apr 7, 2026 | 7.29 | 7.31 | 6.72 | 7.12 | 7.12 | -5.70% | 1,957,952 |
| Apr 6, 2026 | 7.59 | 8.09 | 7.12 | 7.55 | 7.55 | -1.95% | 1,041,649 |
| Apr 2, 2026 | 6.50 | 7.77 | 6.38 | 7.70 | 7.70 | 8.30% | 1,595,747 |
| Apr 1, 2026 | 8.36 | 8.46 | 7.04 | 7.11 | 7.11 | -10.23% | 1,579,188 |
| Mar 31, 2026 | 6.80 | 7.96 | 6.61 | 7.92 | 7.92 | 22.22% | 1,938,938 |
| Mar 30, 2026 | 7.37 | 7.40 | 6.24 | 6.48 | 6.48 | -13.25% | 1,128,681 |
| Mar 27, 2026 | 8.14 | 8.26 | 7.24 | 7.47 | 7.47 | -10.75% | 1,381,282 |
| Mar 26, 2026 | 9.75 | 9.76 | 8.24 | 8.37 | 8.37 | -18.42% | 1,522,602 |
| Mar 25, 2026 | 10.45 | 10.94 | 9.93 | 10.26 | 10.26 | 3.01% | 947,389 |
| Mar 24, 2026 | 10.17 | 10.39 | 9.31 | 9.96 | 9.96 | -4.78% | 1,034,007 |
| Mar 23, 2026 | 9.85 | 10.64 | 9.52 | 10.46 | 10.46 | 6.63% | 1,411,834 |
| Mar 20, 2026 | 10.08 | 10.15 | 9.12 | 9.81 | 9.81 | -3.92% | 1,025,107 |
| Mar 19, 2026 | 10.03 | 10.57 | 9.26 | 10.21 | 10.21 | -5.02% | 1,633,674 |
| Mar 18, 2026 | 11.85 | 11.91 | 10.69 | 10.75 | 10.75 | -11.01% | 1,674,409 |
| Mar 17, 2026 | 12.07 | 12.47 | 11.62 | 12.08 | 12.08 | 0.33% | 881,292 |
| Mar 16, 2026 | 12.75 | 13.44 | 11.65 | 12.04 | 12.04 | -1.39% | 1,490,873 |
| Mar 13, 2026 | 12.96 | 13.84 | 12.12 | 12.21 | 12.21 | -3.78% | 1,345,874 |
| Mar 12, 2026 | 13.70 | 14.00 | 12.43 | 12.69 | 12.69 | -10.95% | 1,489,911 |
| Mar 11, 2026 | 14.19 | 15.10 | 13.59 | 14.25 | 14.25 | 1.50% | 983,522 |
| Mar 10, 2026 | 14.70 | 15.21 | 13.94 | 14.04 | 14.04 | -2.90% | 1,444,321 |
| Mar 9, 2026 | 13.16 | 14.56 | 12.20 | 14.46 | 14.46 | 4.63% | 1,759,269 |
| 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 |