MARKET IS OPEN
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%
QUA — Corgi QBTS 2x Daily ETF
Cboe BZXCorgi QBTS 2x Daily ETF
$11.13
-0.23(-1.99%)
- O
- 11.00
- H
- 11.13
- L
- 11.00
- V
- 350.78
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$11.13
Period Return-50.36%
Period High$23.91
Period Low$11.00
Avg Daily Volume468
Total Trading Days61
QUA — Historical OHLCV Price & Volume Table
Jul 10, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $11.00 | $11.13 | $11.00 | $11.13 | $-0.23 | -1.99% | 351 | $11.02 | $11.00 $11.13 |
| Oct 2, 2026 | $12.44 | $12.44 | $11.35 | $11.35 | $-1.22 | -9.71% | 126 | $12.43 | $11.35 $12.44 |
| Oct 1, 2026 | $12.60 | $12.60 | $12.58 | $12.58 | $-0.05 | -0.39% | 356 | $12.61 | $12.58 $12.60 |
| Sep 30, 2026 | $12.90 | $12.90 | $12.62 | $12.62 | +$0.24 | +1.95% | 126 | $12.91 | $12.62 $12.90 |
| Sep 29, 2026 | $12.38 | $12.38 | $12.38 | $12.38 | $-0.55 | -4.25% | 162 | $12.64 | $12.38 $12.38 |
| Sep 28, 2026 | $12.93 | $12.93 | $12.93 | $12.93 | $-0.98 | -7.07% | 32 | $13.34 | $12.93 $12.93 |
| Sep 25, 2026 | $13.92 | $13.92 | $13.92 | $13.92 | $-0.15 | -1.10% | 29 | $14.06 | $13.92 $13.92 |
| Sep 24, 2026 | $14.01 | $14.07 | $14.01 | $14.07 | +$1.05 | +8.03% | 200 | $13.90 | $14.01 $14.07 |
| Sep 23, 2026 | $13.03 | $13.03 | $13.03 | $13.03 | $-1.27 | -8.87% | 225 | $14.48 | $13.03 $13.03 |
| Sep 22, 2026 | $14.29 | $14.29 | $14.29 | $14.29 | $-0.19 | -1.31% | 38 | $14.40 | $14.29 $14.29 |
| Sep 21, 2026 | $14.48 | $14.48 | $14.48 | $14.48 | +$0.92 | +6.79% | 14 | $14.39 | $14.48 $14.48 |
| Sep 18, 2026 | $13.56 | $13.56 | $13.56 | $13.56 | $-1.00 | -6.85% | 114 | $13.30 | $13.56 $13.56 |
| Sep 17, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | +$2.23 | +18.10% | 72 | $13.63 | $14.56 $14.56 |
| Sep 16, 2026 | $12.59 | $12.59 | $12.33 | $12.33 | $-0.22 | -1.73% | 112 | $12.57 | $12.33 $12.59 |
| Sep 15, 2026 | $12.97 | $12.97 | $12.55 | $12.55 | $-0.72 | -5.46% | 222 | $12.90 | $12.55 $12.97 |
| Sep 14, 2026 | $13.18 | $13.76 | $13.18 | $13.27 | +$0.07 | +0.50% | 1,172 | $13.14 | $13.18 $13.76 |
| Sep 11, 2026 | $13.69 | $13.69 | $13.20 | $13.20 | +$0.20 | +1.57% | 278 | $13.48 | $13.20 $13.69 |
| Sep 10, 2026 | $13.52 | $13.52 | $13.00 | $13.00 | $-0.77 | -5.59% | 235 | $13.26 | $13.00 $13.52 |
| Sep 9, 2026 | $14.21 | $14.26 | $13.77 | $13.77 | $-0.91 | -6.21% | 678 | $13.98 | $13.77 $14.26 |
| Sep 8, 2026 | $15.26 | $15.90 | $14.68 | $14.68 | +$1.71 | +13.19% | 6,598 | $15.25 | $14.68 $15.90 |
| Sep 4, 2026 | $12.97 | $12.97 | $12.97 | $12.97 | $-0.41 | -3.05% | 18 | $12.99 | $12.97 $12.97 |
| Sep 3, 2026 | $13.38 | $13.38 | $13.38 | $13.38 | +$0.48 | +3.72% | 22 | $13.23 | $13.38 $13.38 |
| Sep 2, 2026 | $12.90 | $12.90 | $12.90 | $12.90 | $-0.03 | -0.27% | 20 | $12.84 | $12.90 $12.90 |
| Sep 1, 2026 | $12.93 | $12.93 | $12.93 | $12.93 | $-1.08 | -7.68% | 14 | $12.99 | $12.93 $12.93 |
| Aug 31, 2026 | $14.01 | $14.01 | $14.01 | $14.01 | +$0.34 | +2.48% | 27 | $13.60 | $14.01 $14.01 |
| Aug 28, 2026 | $13.67 | $13.67 | $13.67 | $13.67 | $-1.65 | -10.77% | 55 | $14.12 | $13.67 $13.67 |
| Aug 27, 2026 | $15.29 | $15.32 | $15.29 | $15.32 | +$0.73 | +5.02% | 226 | $15.30 | $15.29 $15.32 |
| Aug 26, 2026 | $14.59 | $14.59 | $14.59 | $14.59 | $-3.40 | -18.89% | 25 | $16.27 | $14.59 $14.59 |
| Aug 25, 2026 | $17.98 | $17.98 | $17.98 | $17.98 | +$1.08 | +6.36% | 37 | $17.10 | $17.98 $17.98 |
| Aug 24, 2026 | $16.91 | $16.91 | $16.91 | $16.91 | $-3.39 | -16.72% | 82 | $17.82 | $16.91 $16.91 |