Defiance Daily Target 2X Long QS ETF (QSU)

NYSEARCA: QSU · Real-Time Price · USD

13.80

-0.26 (-1.85%)

At close: Apr 28, 2026, 4:00 PM EDT

13.85

+0.05 (0.36%)

After-hours: Apr 28, 2026, 5:24 PM EDT

QSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	14.50	16.87	13.74	14.06	14.06	-4.74%	240,672
Apr 24, 2026	15.88	19.74	13.68	14.76	14.76	-5.45%	635,384
Apr 23, 2026	25.09	25.09	14.45	15.61	15.61	3.04%	971,598
Apr 22, 2026	14.44	15.21	14.28	15.15	15.15	8.68%	41,811
Apr 21, 2026	15.25	15.44	13.74	13.94	13.94	-5.23%	69,396
Apr 20, 2026	13.77	14.76	13.50	14.71	14.71	2.08%	18,868
Apr 17, 2026	14.80	15.79	14.22	14.41	14.41	0.98%	56,361
Apr 16, 2026	16.21	16.21	13.66	14.27	14.27	-3.57%	105,305
Apr 15, 2026	13.96	15.00	13.96	14.80	14.80	9.14%	86,363
Apr 14, 2026	12.59	13.79	12.59	13.56	13.56	13.28%	57,760
Apr 13, 2026	11.26	11.99	11.13	11.97	11.97	1.96%	12,610
Apr 10, 2026	11.49	12.29	11.42	11.74	11.74	6.73%	83,714
Apr 9, 2026	11.20	11.55	11.00	11.00	11.00	-4.76%	23,564
Apr 8, 2026	12.94	12.94	11.26	11.55	11.55	2.98%	29,082
Apr 7, 2026	11.25	11.27	10.56	11.22	11.22	-4.97%	12,667
Apr 6, 2026	12.02	12.24	11.77	11.80	11.80	-1.15%	9,103
Apr 2, 2026	10.20	11.94	10.20	11.94	11.94	4.92%	10,699
Apr 1, 2026	12.30	12.36	11.30	11.38	11.38	-4.77%	10,060
Mar 31, 2026	11.19	11.99	11.09	11.95	11.95	14.24%	31,528
Mar 30, 2026	11.56	11.56	10.30	10.46	10.46	-10.52%	31,536
Mar 27, 2026	12.00	12.26	11.60	11.69	11.69	-7.81%	13,002
Mar 26, 2026	13.76	13.95	12.68	12.68	12.68	-10.93%	45,519
Mar 25, 2026	14.96	14.96	14.06	14.24	14.24	1.90%	8,437
Mar 24, 2026	14.49	14.65	13.35	13.97	13.97	-6.56%	42,957
Mar 23, 2026	14.10	15.11	14.10	14.95	14.95	10.99%	61,358
Mar 20, 2026	13.82	14.20	12.97	13.47	13.47	-6.85%	54,005
Mar 19, 2026	13.71	14.88	13.44	14.46	14.46	0.84%	38,133
Mar 18, 2026	14.64	15.06	14.22	14.34	14.34	-2.45%	29,427
Mar 17, 2026	14.82	15.54	14.08	14.70	14.70	1.66%	63,538
Mar 16, 2026	14.52	15.11	13.86	14.46	14.46	4.78%	14,598
Mar 13, 2026	15.12	15.36	13.80	13.80	13.80	-5.74%	18,813
Mar 12, 2026	14.48	14.70	14.22	14.64	14.64	-2.79%	19,316
Mar 11, 2026	14.58	15.36	14.40	15.06	15.06	4.80%	6,449
Mar 10, 2026	14.70	15.51	14.16	14.37	14.37	0.21%	15,803
Mar 9, 2026	13.08	14.34	12.65	14.34	14.34	4.37%	18,434
Mar 6, 2026	13.86	15.00	13.74	13.74	13.74	-7.29%	15,195
Mar 5, 2026	14.10	14.94	13.98	14.82	14.82	-2.56%	15,993
Mar 4, 2026	13.86	15.24	13.56	15.21	15.21	14.55%	12,860
Mar 3, 2026	13.68	14.22	13.02	13.28	13.28	-10.51%	40,871
Mar 2, 2026	13.51	15.17	13.51	14.84	14.84	-1.47%	28,028
Feb 27, 2026	15.48	15.48	14.76	15.06	15.06	-9.39%	29,408
Feb 26, 2026	15.30	16.68	15.06	16.62	16.62	6.13%	51,885
Feb 25, 2026	16.38	16.38	15.42	15.66	15.66	-0.38%	27,764
Feb 24, 2026	14.94	16.02	14.40	15.72	15.72	5.22%	21,598
Feb 23, 2026	14.76	14.94	14.13	14.94	14.94	-0.80%	75,707
Feb 20, 2026	15.60	16.02	14.94	15.06	15.06	-8.39%	39,989
Feb 19, 2026	16.44	16.59	15.60	16.44	16.44	1.48%	24,392
Feb 18, 2026	16.62	17.16	15.42	16.20	16.20	-1.79%	37,479
Feb 17, 2026	17.52	18.42	16.50	16.50	16.50	-13.54%	62,671
Feb 13, 2026	19.92	20.85	19.08	19.08	19.08	-2.45%	25,555
Feb 12, 2026	21.60	24.30	19.50	19.56	19.56	-24.01%	90,039
Feb 11, 2026	27.12	27.18	24.36	25.74	25.74	-2.72%	97,940
Feb 10, 2026	27.96	29.16	26.40	26.46	26.46	-5.36%	48,039
Feb 9, 2026	29.52	29.52	26.34	27.96	27.96	17.68%	81,751
Feb 6, 2026	21.84	23.88	21.84	23.76	23.76	17.16%	45,714
Feb 5, 2026	23.34	23.34	20.04	20.28	20.28	-17.16%	122,218
Feb 4, 2026	26.13	26.46	22.50	24.48	24.48	-8.31%	56,769
Feb 3, 2026	26.22	27.66	24.45	26.70	26.70	4.46%	34,670
Feb 2, 2026	26.58	26.82	25.26	25.56	25.56	-3.84%	27,578
Jan 30, 2026	32.10	32.97	26.46	26.58	26.58	-20.75%	183,272
Jan 29, 2026	33.60	35.14	31.20	33.54	33.54	-1.93%	26,624
Jan 28, 2026	36.48	36.48	32.94	34.20	34.20	-4.46%	42,768
Jan 27, 2026	35.01	35.80	33.69	35.80	35.80	4.12%	28,417
Jan 26, 2026	37.26	37.26	33.72	34.38	34.38	-8.39%	33,856
Jan 23, 2026	41.22	41.94	37.38	37.53	37.53	-8.15%	81,915
Jan 22, 2026	45.90	49.44	40.14	40.86	40.86	-4.49%	84,941
Jan 21, 2026	39.72	45.18	38.28	42.78	42.78	15.37%	68,679
Jan 20, 2026	36.42	40.44	35.70	37.08	37.08	-5.50%	62,944
Jan 16, 2026	38.94	40.50	36.30	39.24	39.24	2.51%	36,296
Jan 15, 2026	42.12	42.96	38.16	38.28	38.28	-8.07%	32,761
Jan 14, 2026	38.76	41.82	37.92	41.64	41.64	3.28%	25,714
Jan 13, 2026	42.06	42.30	37.20	40.32	40.32	-1.76%	35,144
Jan 12, 2026	40.08	42.30	38.88	41.04	41.04	1.48%	22,765
Jan 9, 2026	42.42	43.14	39.78	40.44	40.44	-4.67%	42,836
Jan 8, 2026	42.24	45.30	41.46	42.42	42.42	-0.84%	28,068
Jan 7, 2026	45.96	45.96	42.30	42.78	42.78	-7.16%	23,463
Jan 6, 2026	46.80	48.44	43.31	46.08	46.08	-0.39%	48,678
Jan 5, 2026	45.36	47.94	44.16	46.26	46.26	4.90%	45,385
Jan 2, 2026	40.02	44.10	38.64	44.10	44.10	12.04%	49,731
Dec 31, 2025	39.72	40.20	38.58	39.36	39.36	0.31%	16,452
Dec 30, 2025	41.40	41.53	39.18	39.24	39.24	-4.39%	18,284
Dec 29, 2025	41.10	43.77	40.26	41.04	41.04	-5.52%	50,875
Dec 26, 2025	45.06	45.45	43.14	43.44	43.44	-5.61%	6,747
Dec 24, 2025	47.46	47.46	45.21	46.02	46.02	-3.43%	16,780
Dec 23, 2025	45.96	50.76	45.96	47.65	47.65	-1.46%	25,615
Dec 22, 2025	49.92	50.88	47.76	48.36	48.36	1.00%	55,356
Dec 19, 2025	46.44	49.44	45.84	47.88	47.88	6.40%	29,167
Dec 18, 2025	45.78	49.14	44.40	45.00	45.00	4.90%	33,493
Dec 17, 2025	49.56	52.92	42.54	42.90	42.90	-2.78%	116,034
Dec 16, 2025	41.22	45.36	41.10	44.13	44.13	1.66%	42,152
Dec 15, 2025	52.80	52.80	43.39	43.41	43.41	-16.94%	64,818
Dec 12, 2025	60.18	61.76	52.02	52.26	52.26	-15.35%	31,981
Dec 11, 2025	56.58	61.80	53.34	61.74	61.74	4.26%	39,101
Dec 10, 2025	60.30	61.89	56.04	59.22	59.22	-4.17%	25,876
Dec 9, 2025	58.20	64.14	58.20	61.80	61.80	2.18%	18,844
Dec 8, 2025	61.32	62.28	58.79	60.48	60.48	0.60%	34,932
Dec 5, 2025	62.52	64.50	60.00	60.12	60.12	-6.61%	67,552
Dec 4, 2025	56.59	65.10	56.34	64.38	64.38	8.82%	79,876
Dec 3, 2025	57.72	59.64	53.10	59.16	59.16	3.68%	39,293
Dec 2, 2025	54.24	58.20	53.81	57.06	57.06	7.59%	58,560