Defiance Daily Target 2x Short QBTS ETF (QBTZ)
NASDAQ: QBTZ · Real-Time Price · USD
12.57
+1.30 (11.54%)
At close: Dec 5, 2025, 4:00 PM EST
12.15
-0.42 (-3.34%)
After-hours: Dec 5, 2025, 7:56 PM EST
QBTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.34 | 13.16 | 11.11 | 12.57 | 12.57 | 11.54% | 3,943,387 |
| Dec 4, 2025 | 15.82 | 16.34 | 11.07 | 11.27 | 11.27 | -29.10% | 4,670,698 |
| Dec 3, 2025 | 19.86 | 20.87 | 15.52 | 15.90 | 15.90 | -22.95% | 2,376,328 |
| Dec 2, 2025 | 22.60 | 22.77 | 19.80 | 20.63 | 20.63 | -10.11% | 1,305,868 |
| Dec 1, 2025 | 21.88 | 23.19 | 21.49 | 22.95 | 22.95 | 10.66% | 966,543 |
| Nov 28, 2025 | 20.55 | 21.59 | 20.25 | 20.74 | 20.74 | -2.31% | 432,290 |
| Nov 26, 2025 | 20.63 | 22.08 | 20.34 | 21.23 | 21.23 | 0.95% | 1,027,228 |
| Nov 25, 2025 | 21.34 | 22.82 | 20.51 | 21.03 | 21.03 | 3.70% | 1,806,136 |
| Nov 24, 2025 | 27.16 | 27.20 | 19.61 | 20.28 | 20.28 | -26.15% | 2,457,827 |
| Nov 21, 2025 | 27.27 | 32.28 | 26.66 | 27.46 | 27.46 | 0.88% | 2,337,645 |
| Nov 20, 2025 | 20.85 | 27.54 | 19.50 | 27.22 | 27.22 | 24.81% | 3,028,116 |
| Nov 19, 2025 | 22.17 | 22.90 | 19.86 | 21.81 | 21.81 | -4.68% | 2,124,798 |
| Nov 18, 2025 | 24.72 | 25.10 | 21.92 | 22.88 | 22.88 | -0.95% | 1,908,032 |
| Nov 17, 2025 | 22.30 | 24.34 | 21.19 | 23.10 | 23.10 | 6.30% | 1,948,913 |
| Nov 14, 2025 | 25.58 | 25.88 | 19.11 | 21.73 | 21.73 | -2.32% | 4,504,360 |
| Nov 13, 2025 | 19.61 | 22.82 | 19.30 | 22.25 | 22.25 | 22.97% | 2,937,681 |
| Nov 12, 2025 | 15.42 | 18.38 | 14.80 | 18.09 | 18.09 | 17.85% | 2,025,447 |
| Nov 11, 2025 | 15.60 | 16.42 | 14.35 | 15.35 | 15.35 | 2.27% | 4,559,517 |
| Nov 10, 2025 | 14.27 | 15.90 | 12.77 | 15.01 | 15.01 | 0.81% | 6,877,940 |
| Nov 7, 2025 | 17.30 | 18.45 | 14.68 | 14.89 | 14.89 | -8.09% | 5,213,219 |
| Nov 6, 2025 | 14.38 | 16.46 | 14.20 | 16.20 | 16.20 | 16.30% | 4,743,333 |
| Nov 5, 2025 | 14.43 | 15.72 | 13.31 | 13.93 | 13.93 | -8.48% | 3,168,213 |
| Nov 4, 2025 | 14.32 | 15.50 | 13.14 | 15.22 | 15.22 | 19.65% | 4,672,672 |
| Nov 3, 2025 | 10.17 | 13.34 | 10.17 | 12.72 | 12.72 | 21.14% | 3,643,711 |
| Oct 31, 2025 | 11.32 | 11.75 | 10.27 | 10.50 | 10.50 | -5.83% | 3,189,533 |
| Oct 30, 2025 | 13.36 | 13.78 | 10.62 | 11.15 | 11.15 | -10.94% | 5,762,520 |
| Oct 29, 2025 | 14.24 | 14.53 | 12.14 | 12.52 | 12.52 | -13.77% | 5,576,019 |
| Oct 28, 2025 | 12.29 | 14.63 | 11.35 | 14.52 | 14.52 | 17.48% | 7,030,107 |
| Oct 27, 2025 | 13.29 | 13.95 | 10.45 | 12.36 | 12.36 | -14.23% | 9,527,683 |
| Oct 24, 2025 | 14.00 | 14.85 | 11.88 | 14.41 | 14.41 | -10.77% | 11,297,332 |
| Oct 23, 2025 | 13.87 | 18.47 | 12.37 | 16.15 | 16.15 | -28.06% | 10,776,388 |
| Oct 22, 2025 | 19.43 | 23.47 | 18.19 | 22.45 | 22.45 | 30.68% | 3,643,903 |
| Oct 21, 2025 | 15.98 | 18.22 | 15.67 | 17.18 | 17.18 | 12.07% | 2,998,477 |
| Oct 20, 2025 | 11.97 | 15.89 | 11.84 | 15.33 | 15.33 | 20.05% | 2,560,525 |
| Oct 17, 2025 | 12.68 | 14.00 | 12.08 | 12.77 | 12.77 | 11.14% | 4,660,879 |
| Oct 16, 2025 | 9.73 | 11.86 | 9.56 | 11.49 | 11.49 | 18.91% | 5,858,605 |
| Oct 15, 2025 | 8.84 | 11.37 | 8.77 | 9.66 | 9.66 | -7.97% | 6,493,064 |
| Oct 14, 2025 | 12.03 | 13.35 | 9.22 | 10.50 | 10.50 | -11.24% | 3,230,945 |
| Oct 13, 2025 | 20.33 | 22.32 | 10.25 | 11.83 | 11.83 | -46.40% | 2,859,365 |
| Oct 10, 2025 | 19.37 | 22.58 | 19.00 | 22.07 | 22.07 | 11.32% | 1,754,025 |
| Oct 9, 2025 | 20.47 | 21.50 | 17.90 | 19.83 | 19.83 | -4.41% | 2,067,271 |
| Oct 8, 2025 | 18.65 | 22.66 | 16.41 | 20.74 | 20.74 | 8.52% | 885,346 |