Skip to main content
Defiance Daily Target 2X Long QS ETF (QSU)
NYSEARCA: QSU · Real-Time Price · USD
2.510
+0.297 (13.42%)
Mar 4, 2026, 3:45 PM EST - Market open

QSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.312.502.262.45-10.71%64,930
Mar 3, 20262.282.372.172.212.21-10.51%233,165
Mar 2, 20262.252.532.252.472.47-1.47%168,013
Feb 27, 20262.582.582.462.512.51-9.39%176,381
Feb 26, 20262.552.782.512.772.776.13%310,924
Feb 25, 20262.732.732.572.612.61-0.38%166,589
Feb 24, 20262.492.672.402.622.625.22%129,047
Feb 23, 20262.462.492.362.492.49-0.80%453,999
Feb 20, 20262.602.672.492.512.51-8.39%238,603
Feb 19, 20262.742.772.602.742.741.48%146,013
Feb 18, 20262.772.862.572.702.70-1.78%221,886
Feb 17, 20262.923.072.752.752.75-13.55%376,029
Feb 13, 20263.323.483.183.183.18-2.45%153,331
Feb 12, 20263.604.053.253.263.26-24.01%540,092
Feb 11, 20264.524.534.064.294.29-2.72%585,500
Feb 10, 20264.664.864.404.414.41-5.36%288,239
Feb 9, 20264.924.924.394.664.6617.68%490,297
Feb 6, 20263.643.983.643.963.9617.16%268,737
Feb 5, 20263.893.893.343.383.38-17.16%732,631
Feb 4, 20264.364.413.754.084.08-8.31%340,616
Feb 3, 20264.374.614.084.454.454.46%207,923
Feb 2, 20264.434.474.214.264.26-3.84%165,468
Jan 30, 20265.355.504.414.434.43-20.75%1,099,164
Jan 29, 20265.605.865.205.595.59-1.93%159,559
Jan 28, 20266.086.085.495.705.70-4.46%256,612
Jan 27, 20265.845.975.625.975.974.12%156,566
Jan 26, 20266.216.215.625.735.73-8.39%201,339
Jan 23, 20266.876.996.236.266.26-8.15%491,171
Jan 22, 20267.658.246.696.816.81-4.49%505,456
Jan 21, 20266.627.536.387.137.1315.37%412,076
Jan 20, 20266.076.745.956.186.18-5.50%377,668
Jan 16, 20266.496.756.056.546.542.51%217,777
Jan 15, 20267.027.166.366.386.38-8.07%196,532
Jan 14, 20266.466.976.326.946.943.27%154,289
Jan 13, 20267.017.056.206.726.72-1.75%210,706
Jan 12, 20266.687.056.486.846.841.48%136,592
Jan 9, 20267.077.196.636.746.74-4.67%256,918
Jan 8, 20267.047.556.917.077.07-0.84%165,704
Jan 7, 20267.667.667.057.137.13-7.16%139,980
Jan 6, 20267.808.077.227.687.68-0.39%292,072
Jan 5, 20267.567.997.367.717.714.90%272,307
Jan 2, 20266.677.356.447.357.3512.04%296,498
Dec 31, 20256.626.706.436.566.560.31%97,369
Dec 30, 20256.906.926.536.546.54-4.39%109,701
Dec 29, 20256.857.306.716.846.84-5.52%304,646
Dec 26, 20257.517.587.197.247.24-5.61%40,308
Dec 24, 20257.917.917.537.677.67-3.42%98,683
Dec 23, 20257.668.467.667.947.94-1.46%153,632
Dec 22, 20258.328.487.968.068.061.00%332,037
Dec 19, 20257.748.247.647.987.986.40%174,824
Dec 18, 20257.638.197.407.507.504.90%200,960
Dec 17, 20258.268.827.097.157.15-2.77%696,205
Dec 16, 20256.877.566.857.357.351.64%252,914
Dec 15, 20258.808.807.237.247.23-16.93%388,910
Dec 12, 202510.0310.298.678.718.71-15.35%191,891
Dec 11, 20259.4310.308.8910.2910.294.26%234,609
Dec 10, 202510.0510.329.349.879.87-4.17%155,259
Dec 9, 20259.7010.699.7010.3010.302.18%113,067
Dec 8, 202510.2210.389.8010.0810.080.60%209,592
Dec 5, 202510.4210.7510.0010.0210.02-6.61%405,316
Dec 4, 20259.4310.859.3910.7310.738.81%479,261
Dec 3, 20259.629.948.859.869.863.68%235,759
Dec 2, 20259.049.708.979.519.517.58%351,365
Dec 1, 20259.399.398.618.848.84-8.96%173,034
Nov 28, 20259.6610.059.359.719.712.64%396,756
Nov 26, 20259.359.629.059.469.463.22%359,900
Nov 25, 20259.019.268.319.179.170.71%202,331
Nov 24, 20258.599.298.449.109.105.94%400,257
Nov 21, 20258.799.037.218.598.59-4.87%377,096
Nov 20, 202510.9211.508.969.039.03-11.48%409,259
Nov 19, 202510.3310.929.7910.2010.20-8.59%342,106
Nov 18, 202510.6011.9510.2211.1611.160.18%213,975
Nov 17, 202511.3812.5610.6011.1411.14-7.24%250,538
Nov 14, 202511.2413.1010.8212.0112.01-1.96%412,440
Nov 13, 202513.9113.9312.1212.2512.25-14.93%424,328
Nov 12, 202517.1517.6714.2814.4014.40-15.74%496,360
Nov 11, 202517.3017.5415.6817.0917.09-4.42%303,718
Nov 10, 202519.5020.8115.3717.8817.88-4.64%427,453
Nov 7, 202516.7518.7514.8618.7518.759.20%481,183
Nov 6, 202519.6319.6717.0717.1717.17-14.15%238,252
Nov 5, 202517.3121.3316.8220.0020.0020.99%583,751
Nov 4, 202516.5717.6815.0616.5316.53-9.30%367,253
Nov 3, 202522.3822.3817.4118.2318.23-24.38%538,179
Oct 31, 202518.9024.4618.2024.1024.1033.41%808,001
Oct 30, 202517.1918.7816.8818.0718.07-0.74%173,331
Oct 29, 202517.9219.3617.1518.2018.202.33%254,305
Oct 28, 202519.8319.8316.4317.7917.79-8.23%468,092
Oct 27, 202520.8522.2619.2719.3819.38-6.28%391,097
Oct 24, 202517.5021.0316.6620.6820.6829.16%710,757
Oct 23, 202516.0917.4114.5016.0116.0116.35%164,566
Oct 22, 202517.1417.2412.7713.7613.76-25.60%268,333