MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QBTX — Tradr 2X Long QBTS Daily ETF
Cboe BZXTradr 2X Long QBTS Daily ETF
$20.54
+0.42(+2.09%)
- O
- 20.46
- H
- 21.71
- L
- 20.13
- V
- 432.74K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$20.54
Period Return+135.02%
Period High$171.19
Period Low$6.24
Avg Daily Volume1.40M
Total Trading Days364
QBTX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $20.46 | $21.71 | $20.13 | $20.54 | +$0.42 | +2.09% | 432,741 | $20.81 | $20.13 $21.71 |
| Oct 5, 2026 | $20.57 | $20.57 | $19.19 | $20.12 | $-0.45 | -2.19% | 551,675 | $19.90 | $19.19 $20.57 |
| Oct 2, 2026 | $23.80 | $23.80 | $20.41 | $20.57 | $-2.05 | -9.06% | 561,328 | $21.98 | $20.41 $23.80 |
| Oct 1, 2026 | $23.12 | $23.50 | $22.22 | $22.62 | +$0.01 | +0.04% | 178,965 | $22.84 | $22.22 $23.50 |
| Sep 30, 2026 | $22.54 | $24.40 | $22.54 | $22.61 | +$0.20 | +0.89% | 261,549 | $23.28 | $22.54 $24.40 |
| Sep 29, 2026 | $23.90 | $24.40 | $22.17 | $22.41 | $-0.88 | -3.78% | 285,033 | $22.76 | $22.17 $24.40 |
| Sep 28, 2026 | $24.01 | $25.52 | $23.25 | $23.29 | $-1.93 | -7.65% | 239,196 | $24.22 | $23.25 $25.52 |
| Sep 25, 2026 | $25.16 | $26.77 | $24.70 | $25.22 | $-0.02 | -0.08% | 272,714 | $25.70 | $24.70 $26.77 |
| Sep 24, 2026 | $22.61 | $25.66 | $22.61 | $25.24 | +$1.60 | +6.77% | 473,557 | $24.09 | $22.61 $25.66 |
| Sep 23, 2026 | $29.49 | $29.65 | $23.35 | $23.64 | $-1.91 | -7.48% | 721,452 | $25.61 | $23.35 $29.65 |
| Sep 22, 2026 | $25.92 | $26.20 | $24.74 | $25.55 | $-0.65 | -2.48% | 360,003 | $25.86 | $24.74 $26.20 |
| Sep 21, 2026 | $25.72 | $26.76 | $25.32 | $26.20 | +$1.60 | +6.50% | 525,650 | $26.02 | $25.32 $26.76 |
| Sep 18, 2026 | $27.20 | $27.36 | $22.90 | $24.60 | $-1.60 | -6.11% | 786,421 | $23.87 | $22.90 $27.36 |
| Sep 17, 2026 | $23.92 | $26.72 | $23.40 | $26.20 | +$3.84 | +17.17% | 719,301 | $25.43 | $23.40 $26.72 |
| Sep 16, 2026 | $22.84 | $23.18 | $21.08 | $22.36 | $-0.48 | -2.10% | 556,596 | $22.29 | $21.08 $23.18 |
| Sep 15, 2026 | $23.40 | $24.24 | $22.30 | $22.84 | $-1.16 | -4.83% | 432,448 | $23.04 | $22.30 $24.24 |
| Sep 14, 2026 | $22.04 | $25.28 | $21.92 | $24.00 | +$0.00 | +0.00% | 456,707 | $23.84 | $21.92 $25.28 |
| Sep 11, 2026 | $23.76 | $24.88 | $23.16 | $24.00 | +$0.36 | +1.52% | 586,866 | $24.17 | $23.16 $24.88 |
| Sep 10, 2026 | $23.84 | $24.76 | $23.40 | $23.64 | $-1.24 | -4.98% | 798,426 | $23.88 | $23.40 $24.76 |
| Sep 9, 2026 | $26.02 | $26.56 | $24.20 | $24.88 | $-1.76 | -6.61% | 533,474 | $25.33 | $24.20 $26.56 |
| Sep 8, 2026 | $26.48 | $28.80 | $26.04 | $26.64 | +$3.12 | +13.27% | 1,256,441 | $27.12 | $26.04 $28.80 |
| Sep 4, 2026 | $24.06 | $24.34 | $23.08 | $23.52 | $-0.78 | -3.21% | 725,238 | $23.62 | $23.08 $24.34 |
| Sep 3, 2026 | $23.72 | $24.58 | $23.40 | $24.30 | +$0.94 | +4.02% | 390,304 | $24.04 | $23.40 $24.58 |
| Sep 2, 2026 | $22.80 | $23.92 | $22.48 | $23.36 | $-0.08 | -0.34% | 432,943 | $23.15 | $22.48 $23.92 |
| Sep 1, 2026 | $23.52 | $24.52 | $23.04 | $23.44 | $-2.00 | -7.86% | 466,914 | $23.58 | $23.04 $24.52 |
| Aug 31, 2026 | $24.04 | $25.84 | $23.80 | $25.44 | +$0.48 | +1.92% | 399,815 | $25.10 | $23.80 $25.84 |
| Aug 28, 2026 | $26.76 | $27.04 | $23.90 | $24.96 | $-2.76 | -9.96% | 743,714 | $24.86 | $23.90 $27.04 |
| Aug 27, 2026 | $27.72 | $29.08 | $27.18 | $27.72 | +$1.00 | +3.74% | 736,881 | $28.09 | $27.18 $29.08 |
| Aug 26, 2026 | $30.80 | $31.63 | $26.40 | $26.72 | $-6.04 | -18.44% | 1,049,894 | $28.02 | $26.40 $31.63 |
| Aug 25, 2026 | $31.68 | $33.32 | $30.40 | $32.76 | +$1.92 | +6.23% | 494,904 | $32.20 | $30.40 $33.32 |