Defiance Daily Target 2x Short QBTS ETF (QBTZ)
NASDAQ: QBTZ · Real-Time Price · USD
11.02
-0.34 (-2.99%)
Mar 9, 2026, 3:34 PM EDT - Market open
QBTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.89 | 12.65 | 11.65 | 11.99 | - | 5.55% | 1,580,601 |
| Mar 6, 2026 | 11.86 | 11.86 | 10.14 | 11.36 | 11.36 | 2.99% | 3,022,994 |
| Mar 5, 2026 | 11.43 | 12.88 | 11.03 | 11.03 | 11.03 | 0.18% | 2,487,323 |
| Mar 4, 2026 | 11.46 | 11.91 | 10.80 | 11.01 | 11.01 | -7.17% | 1,602,224 |
| Mar 3, 2026 | 11.71 | 12.77 | 11.32 | 11.86 | 11.86 | 6.94% | 1,388,832 |
| Mar 2, 2026 | 12.35 | 12.36 | 11.03 | 11.09 | 11.09 | -1.51% | 1,925,005 |
| Feb 27, 2026 | 10.72 | 12.35 | 10.62 | 11.26 | 11.26 | 13.51% | 2,257,096 |
| Feb 26, 2026 | 9.37 | 10.32 | 8.30 | 9.92 | 9.92 | -5.07% | 3,116,292 |
| Feb 25, 2026 | 11.22 | 11.70 | 10.28 | 10.45 | 10.45 | -10.76% | 1,632,956 |
| Feb 24, 2026 | 12.78 | 13.03 | 11.43 | 11.71 | 11.71 | -6.54% | 1,824,142 |
| Feb 23, 2026 | 13.24 | 13.41 | 12.13 | 12.53 | 12.53 | - | 1,767,413 |
| Feb 20, 2026 | 11.57 | 12.82 | 11.07 | 12.53 | 12.53 | 13.39% | 1,985,169 |
| Feb 19, 2026 | 11.95 | 12.22 | 10.93 | 11.05 | 11.05 | -3.58% | 2,010,170 |
| Feb 18, 2026 | 12.04 | 12.81 | 10.73 | 11.46 | 11.46 | -6.68% | 1,856,149 |
| Feb 17, 2026 | 11.61 | 12.98 | 11.39 | 12.28 | 12.28 | 12.42% | 1,584,703 |
| Feb 13, 2026 | 11.63 | 12.48 | 10.42 | 10.92 | 10.92 | -9.28% | 1,860,754 |
| Feb 12, 2026 | 11.10 | 12.44 | 10.96 | 12.04 | 12.04 | 8.57% | 2,246,776 |
| Feb 11, 2026 | 10.04 | 12.03 | 10.00 | 11.09 | 11.09 | 7.46% | 2,673,667 |
| Feb 10, 2026 | 10.05 | 10.34 | 9.36 | 10.32 | 10.32 | 7.50% | 1,818,997 |
| Feb 9, 2026 | 10.47 | 10.80 | 9.50 | 9.60 | 9.60 | -5.23% | 2,531,613 |
| Feb 6, 2026 | 15.69 | 15.85 | 9.63 | 10.13 | 10.13 | -41.10% | 3,669,179 |
| Feb 5, 2026 | 14.46 | 17.50 | 13.96 | 17.20 | 17.20 | 29.52% | 2,936,857 |
| Feb 4, 2026 | 12.01 | 14.77 | 11.98 | 13.28 | 13.28 | 11.60% | 2,821,802 |
| Feb 3, 2026 | 11.71 | 13.27 | 11.71 | 11.90 | 11.90 | -4.11% | 2,968,488 |
| Feb 2, 2026 | 11.79 | 13.46 | 11.73 | 12.41 | 12.41 | 2.39% | 3,414,799 |
| Jan 30, 2026 | 10.61 | 12.59 | 10.50 | 12.12 | 12.12 | 17.21% | 3,206,278 |
| Jan 29, 2026 | 9.39 | 10.88 | 9.04 | 10.34 | 10.34 | 13.45% | 3,413,776 |
| Jan 28, 2026 | 9.21 | 9.42 | 8.56 | 9.11 | 9.11 | -2.41% | 3,936,580 |
| Jan 27, 2026 | 9.25 | 10.06 | 9.08 | 9.34 | 9.34 | -7.53% | 3,194,701 |
| Jan 26, 2026 | 8.82 | 10.31 | 8.54 | 10.10 | 10.10 | 14.64% | 3,033,321 |
| Jan 23, 2026 | 8.06 | 9.04 | 7.93 | 8.81 | 8.81 | 12.80% | 2,763,072 |
| Jan 22, 2026 | 8.38 | 8.85 | 7.68 | 7.81 | 7.81 | -10.64% | 5,806,171 |
| Jan 21, 2026 | 7.81 | 9.53 | 7.49 | 8.74 | 8.74 | 7.24% | 6,928,382 |
| Jan 20, 2026 | 7.84 | 8.70 | 7.43 | 8.15 | 8.15 | 12.72% | 6,587,368 |
| Jan 16, 2026 | 7.10 | 7.52 | 6.59 | 7.23 | 7.23 | -0.96% | 7,577,039 |
| Jan 15, 2026 | 6.55 | 7.32 | 6.14 | 7.30 | 7.30 | 8.79% | 6,352,393 |
| Jan 14, 2026 | 7.57 | 8.05 | 6.69 | 6.71 | 6.71 | -8.96% | 5,513,590 |
| Jan 13, 2026 | 7.21 | 7.87 | 6.92 | 7.37 | 7.37 | -0.54% | 5,399,342 |
| Jan 12, 2026 | 7.81 | 8.10 | 7.40 | 7.41 | 7.41 | -4.76% | 3,612,588 |
| Jan 9, 2026 | 6.95 | 7.81 | 6.31 | 7.78 | 7.78 | 7.91% | 5,982,508 |
| Jan 8, 2026 | 6.96 | 7.50 | 6.68 | 7.21 | 7.21 | 5.87% | 7,257,087 |
| Jan 7, 2026 | 6.42 | 6.86 | 6.02 | 6.81 | 6.81 | 6.57% | 5,492,771 |
| Jan 6, 2026 | 6.67 | 7.22 | 6.34 | 6.39 | 6.39 | -4.20% | 5,310,712 |
| Jan 5, 2026 | 7.83 | 8.32 | 6.28 | 6.67 | 6.67 | -17.86% | 8,084,962 |
| Jan 2, 2026 | 9.00 | 10.05 | 7.94 | 8.12 | 8.12 | -14.97% | 5,831,403 |
| Dec 31, 2025 | 9.48 | 9.63 | 8.66 | 9.55 | 9.55 | 0.42% | 4,299,271 |
| Dec 30, 2025 | 9.31 | 9.67 | 8.61 | 9.51 | 9.51 | -0.73% | 3,930,754 |
| Dec 29, 2025 | 10.31 | 10.47 | 9.10 | 9.58 | 9.58 | -6.90% | 4,440,365 |
| Dec 26, 2025 | 8.87 | 10.63 | 8.87 | 10.29 | 10.29 | 16.01% | 4,307,394 |
| Dec 24, 2025 | 7.70 | 9.22 | 7.70 | 8.87 | 8.87 | 10.60% | 5,245,762 |
| Dec 23, 2025 | 7.42 | 8.21 | 6.88 | 8.02 | 8.02 | 18.64% | 8,469,040 |
| Dec 22, 2025 | 10.49 | 10.58 | 6.62 | 6.76 | 6.76 | -39.80% | 10,909,903 |
| Dec 19, 2025 | 12.75 | 12.96 | 11.00 | 11.23 | 11.23 | -15.88% | 2,655,529 |
| Dec 18, 2025 | 13.21 | 14.16 | 12.20 | 13.35 | 13.35 | -9.18% | 3,322,524 |
| Dec 17, 2025 | 12.35 | 14.70 | 11.17 | 14.70 | 14.70 | 13.34% | 3,044,256 |
| Dec 16, 2025 | 14.99 | 15.02 | 12.86 | 12.97 | 12.97 | -14.95% | 2,158,443 |
| Dec 15, 2025 | 12.58 | 15.40 | 12.39 | 15.25 | 15.25 | 18.31% | 2,411,352 |
| Dec 12, 2025 | 11.77 | 13.60 | 11.23 | 12.89 | 12.89 | 13.77% | 2,743,033 |
| Dec 11, 2025 | 12.21 | 13.61 | 10.98 | 11.33 | 11.33 | -9.50% | 3,372,455 |
| Dec 10, 2025 | 11.54 | 12.60 | 11.15 | 12.52 | 12.52 | 10.50% | 2,727,016 |
| Dec 9, 2025 | 11.68 | 12.27 | 11.00 | 11.33 | 11.33 | 0.62% | 2,043,700 |
| Dec 8, 2025 | 11.78 | 12.93 | 10.62 | 11.26 | 11.26 | -10.42% | 4,314,709 |
| Dec 5, 2025 | 11.34 | 13.16 | 11.11 | 12.57 | 12.57 | 11.54% | 3,962,664 |
| 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% | 2,399,576 |
| 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% | 975,518 |
| Nov 28, 2025 | 20.55 | 21.59 | 20.25 | 20.74 | 20.74 | -2.31% | 436,418 |
| Nov 26, 2025 | 20.63 | 22.08 | 20.34 | 21.23 | 21.23 | 0.95% | 1,036,675 |
| Nov 25, 2025 | 21.34 | 22.82 | 20.51 | 21.03 | 21.03 | 3.70% | 1,814,341 |
| 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% | 2,360,598 |
| Nov 20, 2025 | 20.85 | 27.54 | 19.50 | 27.22 | 27.22 | 24.81% | 3,103,014 |
| 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 |