QBTZ Historical Prices
Defiance Daily Target 2x Short QBTS ETF · daily open, high, low, close & volume
Trading days
250
Period high
96.84
Period low
2.67
Period change
-20.41%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 37.75 | 38.00 | 35.71 | 36.34 | -6.07% | 34,177 |
| Nov 2, 2026 | 33.63 | 38.97 | 33.30 | 38.69 | +10.20% | 47,523 |
| Oct 30, 2026 | 33.43 | 37.24 | 33.33 | 35.11 | +16.37% | 125,846 |
| Oct 29, 2026 | 30.30 | 31.85 | 28.96 | 30.17 | +2.51% | 97,505 |
| Oct 28, 2026 | 27.57 | 30.51 | 27.57 | 29.43 | +6.63% | 67,520 |
| Oct 27, 2026 | 29.73 | 30.03 | 27.48 | 27.60 | -10.42% | 63,329 |
| Oct 26, 2026 | 30.95 | 31.87 | 29.39 | 30.81 | +1.05% | 158,062 |
| Oct 23, 2026 | 30.76 | 32.36 | 30.23 | 30.49 | -0.29% | 149,817 |
| Oct 22, 2026 | 30.04 | 31.56 | 28.66 | 30.58 | +8.52% | 144,521 |
| Oct 21, 2026 | 28.73 | 29.72 | 27.75 | 28.18 | -6.13% | 116,982 |
| Oct 20, 2026 | 31.11 | 31.46 | 28.19 | 30.02 | +1.08% | 84,687 |
| Oct 19, 2026 | 27.88 | 30.81 | 27.85 | 29.70 | -1.56% | 49,824 |
| Oct 16, 2026 | 27.42 | 30.27 | 26.75 | 30.17 | +16.67% | 72,736 |
| Oct 15, 2026 | 32.50 | 33.15 | 25.70 | 25.86 | -13.83% | 221,880 |
| Oct 14, 2026 | 26.73 | 30.05 | 26.67 | 30.01 | +20.38% | 197,877 |
| Oct 13, 2026 | 24.42 | 25.20 | 24.15 | 24.93 | +5.50% | 71,855 |
| Oct 12, 2026 | 22.27 | 23.66 | 22.22 | 23.63 | +10.81% | 38,228 |
| Oct 9, 2026 | 20.55 | 22.00 | 20.55 | 21.32 | +0.60% | 84,910 |
| Oct 8, 2026 | 20.41 | 21.96 | 19.82 | 21.20 | +7.91% | 137,560 |
| Oct 7, 2026 | 19.27 | 20.20 | 18.99 | 19.64 | +7.40% | 126,600 |
| Oct 6, 2026 | 18.32 | 18.71 | 17.22 | 18.29 | -2.46% | 132,175 |
| Oct 5, 2026 | 18.75 | 19.61 | 18.59 | 18.75 | +1.53% | 100,114 |
| Oct 2, 2026 | 16.10 | 18.47 | 16.00 | 18.47 | +10.14% | 200,643 |
| Oct 1, 2026 | 16.65 | 17.15 | 16.21 | 16.77 | -0.30% | 200,460 |
| Sep 30, 2026 | 17.15 | 17.18 | 15.60 | 16.82 | -1.64% | 369,775 |
| Sep 29, 2026 | 15.75 | 17.27 | 15.75 | 17.10 | +3.76% | 161,474 |
| Sep 28, 2026 | 16.00 | 16.55 | 15.18 | 16.48 | +7.03% | 180,159 |
| Sep 25, 2026 | 15.46 | 15.66 | 14.39 | 15.40 | +0.58% | 191,313 |
| Sep 24, 2026 | 17.02 | 17.23 | 15.18 | 15.31 | -8.05% | 379,341 |
| Sep 23, 2026 | 13.13 | 16.69 | 12.99 | 16.65 | +8.40% | 359,255 |
| Sep 22, 2026 | 15.18 | 15.90 | 15.02 | 15.36 | +1.26% | 175,156 |
| Sep 21, 2026 | 15.52 | 15.68 | 14.78 | 15.17 | -6.48% | 446,401 |
| Sep 18, 2026 | 14.75 | 17.21 | 14.60 | 16.22 | +6.29% | 329,843 |
| Sep 17, 2026 | 17.24 | 17.60 | 14.94 | 15.26 | -17.91% | 645,842 |
| Sep 16, 2026 | 18.01 | 19.54 | 17.94 | 18.59 | +1.69% | 235,819 |
| Sep 15, 2026 | 17.67 | 18.59 | 17.26 | 18.28 | +5.31% | 143,841 |
| Sep 14, 2026 | 18.93 | 18.93 | 16.47 | 17.36 | -0.34% | 221,656 |
| Sep 11, 2026 | 17.46 | 18.00 | 16.71 | 17.42 | -1.39% | 358,413 |
| Sep 10, 2026 | 17.89 | 17.91 | 16.84 | 17.67 | +422.65% | 167,200 |
| Sep 9, 2026 | 3.33 | 3.46 | 3.18 | 3.38 | -2.31% | 2,199,898 |
| Sep 8, 2026 | 3.50 | 3.57 | 3.07 | 3.46 | -13.93% | 2,771,591 |
| Sep 4, 2026 | 3.95 | 4.10 | 3.90 | 4.02 | +2.29% | 1,643,076 |
| Sep 3, 2026 | 4.07 | 4.07 | 3.88 | 3.93 | -4.61% | 927,507 |
| Sep 2, 2026 | 4.22 | 4.28 | 4.01 | 4.12 | +7.71% | 3,462,552 |
| Aug 31, 2026 | 4.05 | 4.09 | 3.76 | 3.83 | -2.67% | 1,400,905 |
| Aug 28, 2026 | 3.69 | 4.06 | 3.64 | 3.93 | +9.78% | 1,952,858 |
| Aug 27, 2026 | 3.60 | 3.65 | 3.38 | 3.58 | -4.53% | 3,577,559 |
| Aug 26, 2026 | 3.36 | 3.77 | 3.25 | 3.75 | +19.05% | 4,916,272 |
| Aug 25, 2026 | 3.29 | 3.41 | 3.10 | 3.15 | -7.35% | 2,547,133 |
| Aug 24, 2026 | 3.10 | 3.40 | 3.05 | 3.40 | +16.44% | 2,389,100 |
| Aug 21, 2026 | 3.39 | 3.41 | 2.90 | 2.92 | -16.81% | 4,616,143 |
| Aug 20, 2026 | 3.37 | 3.65 | 3.30 | 3.51 | +4.78% | 5,130,076 |
| Aug 19, 2026 | 3.35 | 3.48 | 3.21 | 3.35 | +2.13% | 4,697,244 |
| Aug 18, 2026 | 3.21 | 3.29 | 2.95 | 3.28 | +12.33% | 5,308,927 |
| Aug 17, 2026 | 2.93 | 3.08 | 2.79 | 2.92 | +3.18% | 3,670,368 |
| Aug 14, 2026 | 2.97 | 3.03 | 2.75 | 2.83 | -3.08% | 5,415,575 |
| Aug 13, 2026 | 3.02 | 3.03 | 2.67 | 2.92 | -1.02% | 4,381,926 |
| Aug 12, 2026 | 2.96 | 3.17 | 2.89 | 2.95 | -5.75% | 4,259,796 |
| Aug 11, 2026 | 3.12 | 3.27 | 3.04 | 3.13 | -0.32% | 3,682,084 |
| Aug 10, 2026 | 3.07 | 3.18 | 2.94 | 3.14 | +5.37% | 3,685,458 |
| Aug 7, 2026 | 3.35 | 3.42 | 2.93 | 2.98 | -13.87% | 5,158,103 |
| Aug 6, 2026 | 3.75 | 3.76 | 3.15 | 3.46 | +18.09% | 8,820,956 |
| Aug 5, 2026 | 2.88 | 2.99 | 2.77 | 2.93 | +3.90% | 4,060,340 |
| Aug 4, 2026 | 3.33 | 3.33 | 2.80 | 2.82 | -18.97% | 3,583,920 |
| Aug 3, 2026 | 4.38 | 4.42 | 3.41 | 3.48 | -21.09% | 3,681,998 |
| Jul 31, 2026 | 4.26 | 4.53 | 4.00 | 4.41 | -1.12% | 2,627,220 |
| Jul 30, 2026 | 5.30 | 5.37 | 4.36 | 4.46 | -22.57% | 3,043,833 |
| Jul 29, 2026 | 5.13 | 5.80 | 5.08 | 5.76 | +16.84% | 3,425,938 |
| Jul 28, 2026 | 4.50 | 5.10 | 4.42 | 4.93 | +17.92% | 4,671,783 |
| Jul 27, 2026 | 5.50 | 5.66 | 4.17 | 4.18 | -40.36% | 8,496,427 |
| Jul 24, 2026 | 6.42 | 7.04 | 6.41 | 7.01 | +10.05% | 1,075,079 |
| Jul 23, 2026 | 6.47 | 6.51 | 5.83 | 6.37 | +2.91% | 1,623,038 |
| Jul 22, 2026 | 6.12 | 6.25 | 5.80 | 6.19 | +4.56% | 1,430,474 |
| Jul 21, 2026 | 6.45 | 6.55 | 5.75 | 5.92 | -12.68% | 1,339,829 |
| Jul 20, 2026 | 6.55 | 6.80 | 6.13 | 6.78 | -0.44% | 982,002 |
| Jul 17, 2026 | 7.05 | 7.35 | 6.28 | 6.81 | +2.25% | 1,689,462 |
| Jul 16, 2026 | 6.01 | 6.72 | 5.99 | 6.66 | +14.83% | 1,529,730 |
| Jul 15, 2026 | 5.43 | 6.04 | 5.18 | 5.80 | +6.81% | 1,918,445 |
| Jul 14, 2026 | 5.45 | 5.62 | 5.26 | 5.43 | -3.38% | 1,583,273 |
| Jul 13, 2026 | 5.10 | 5.68 | 5.10 | 5.62 | +14.00% | 1,537,621 |
| Jul 10, 2026 | 4.37 | 4.99 | 4.28 | 4.93 | +10.29% | 2,630,358 |
| Jul 9, 2026 | 4.67 | 4.78 | 4.33 | 4.47 | -5.70% | 3,929,953 |
| Jul 8, 2026 | 4.76 | 4.94 | 4.38 | 4.74 | +4.18% | 2,122,309 |
| Jul 7, 2026 | 4.22 | 4.80 | 4.20 | 4.55 | +11.52% | 2,731,087 |
| Jul 6, 2026 | 4.18 | 4.19 | 3.75 | 4.08 | -2.86% | 1,853,893 |
| Jul 2, 2026 | 3.83 | 4.30 | 3.57 | 4.20 | +5.79% | 3,626,169 |
| Jul 1, 2026 | 3.94 | 4.12 | 3.65 | 3.97 | +3.66% | 6,501,492 |
| Jun 30, 2026 | 4.00 | 4.07 | 3.60 | 3.83 | -1.29% | 6,880,670 |
| Jun 29, 2026 | 4.16 | 4.41 | 3.74 | 3.88 | -9.56% | 4,461,882 |
| Jun 26, 2026 | 4.92 | 5.07 | 4.26 | 4.29 | -8.14% | 3,833,158 |
| Jun 25, 2026 | 4.09 | 4.78 | 3.98 | 4.67 | +8.86% | 5,012,353 |
| Jun 24, 2026 | 3.86 | 4.46 | 3.86 | 4.29 | +16.26% | 5,373,900 |
| Jun 23, 2026 | 3.98 | 4.03 | 3.17 | 3.69 | -4.65% | 7,123,282 |
| Jun 22, 2026 | 3.84 | 4.17 | 3.51 | 3.87 | +1.31% | 4,698,339 |
| Jun 18, 2026 | 4.24 | 4.65 | 3.81 | 3.82 | -15.49% | 4,843,614 |
| Jun 17, 2026 | 4.10 | 4.54 | 3.96 | 4.52 | +8.65% | 4,371,924 |
| Jun 16, 2026 | 3.69 | 4.19 | 3.59 | 4.16 | +17.51% | 5,797,922 |
| Jun 15, 2026 | 4.09 | 4.09 | 3.20 | 3.54 | -25.32% | 11,220,780 |
| Jun 12, 2026 | 4.62 | 4.93 | 4.31 | 4.74 | +3.27% | 5,290,511 |
| Jun 11, 2026 | 4.84 | 5.00 | 4.34 | 4.59 | -4.77% | 5,699,835 |
| Jun 10, 2026 | 4.79 | 4.87 | 4.21 | 4.82 | +2.34% | 6,506,176 |
| Jun 9, 2026 | 4.06 | 5.08 | 3.75 | 4.71 | +17.75% | 7,787,059 |
| Jun 8, 2026 | 4.43 | 4.73 | 3.65 | 4.00 | -17.01% | 6,978,739 |
| Jun 5, 2026 | 4.04 | 4.96 | 4.04 | 4.82 | +27.85% | 8,982,977 |
| Jun 4, 2026 | 3.96 | 4.10 | 3.46 | 3.77 | -1.57% | 8,233,740 |
| Jun 3, 2026 | 3.39 | 3.85 | 3.28 | 3.83 | +16.41% | 6,354,106 |
| Jun 2, 2026 | 3.45 | 3.52 | 2.98 | 3.29 | -5.19% | 6,514,462 |
| Jun 1, 2026 | 3.55 | 3.77 | 3.07 | 3.47 | +6.12% | 7,932,190 |
| May 29, 2026 | 3.56 | 3.90 | 3.27 | 3.27 | -4.39% | 5,791,855 |
| May 28, 2026 | 3.98 | 4.14 | 3.23 | 3.42 | -14.93% | 7,980,510 |
| May 27, 2026 | 4.09 | 4.53 | 3.87 | 4.02 | +2.29% | 4,818,359 |
| May 26, 2026 | 3.60 | 4.29 | 3.55 | 3.93 | +11.97% | 6,814,836 |
| May 22, 2026 | 4.77 | 4.88 | 2.72 | 3.51 | -30.36% | 27,323,536 |
| May 21, 2026 | 11.07 | 11.50 | 4.92 | 5.04 | -66.69% | 12,377,700 |
| May 20, 2026 | 16.34 | 16.86 | 14.80 | 15.13 | -12.03% | 495,807 |
| May 19, 2026 | 16.46 | 17.96 | 15.60 | 17.20 | +9.21% | 625,065 |
| May 18, 2026 | 14.36 | 16.76 | 14.31 | 15.75 | +12.50% | 752,637 |
| May 15, 2026 | 13.22 | 14.12 | 12.99 | 14.00 | +16.09% | 860,012 |
| May 14, 2026 | 13.47 | 14.10 | 11.61 | 12.06 | -6.37% | 810,022 |
| May 13, 2026 | 11.84 | 13.68 | 11.84 | 12.88 | +8.33% | 947,792 |
| May 12, 2026 | 11.90 | 13.24 | 10.60 | 11.89 | +12.70% | 2,559,558 |
| May 11, 2026 | 12.39 | 12.80 | 9.71 | 10.55 | -12.16% | 882,782 |
| May 8, 2026 | 12.30 | 13.40 | 11.92 | 12.01 | -5.21% | 593,151 |
| May 7, 2026 | 11.73 | 12.89 | 11.19 | 12.67 | +14.35% | 1,330,241 |
| May 6, 2026 | 13.46 | 13.78 | 10.76 | 11.08 | -21.64% | 1,450,226 |
| May 5, 2026 | 14.09 | 15.70 | 13.78 | 14.14 | -4.72% | 412,552 |
| May 4, 2026 | 15.59 | 16.08 | 13.76 | 14.84 | -4.50% | 823,796 |
| May 1, 2026 | 16.09 | 17.01 | 15.31 | 15.54 | -2.81% | 688,274 |
| Apr 30, 2026 | 20.47 | 20.49 | 15.79 | 15.99 | -21.35% | 1,135,056 |
| Apr 29, 2026 | 20.35 | 23.21 | 20.27 | 20.33 | -3.10% | 643,104 |
| Apr 28, 2026 | 20.57 | 21.90 | 20.25 | 20.98 | +7.04% | 699,719 |
| Apr 27, 2026 | 21.00 | 21.45 | 19.05 | 19.60 | -3.92% | 759,274 |
| Apr 24, 2026 | 17.92 | 21.41 | 17.82 | 20.40 | +9.12% | 932,062 |
| Apr 23, 2026 | 16.65 | 19.10 | 15.99 | 18.70 | +17.36% | 1,114,656 |
| Apr 22, 2026 | 16.36 | 16.75 | 15.00 | 15.93 | -7.97% | 1,454,382 |
| Apr 21, 2026 | 15.28 | 17.50 | 15.26 | 17.31 | +12.04% | 1,154,718 |
| Apr 20, 2026 | 16.69 | 17.06 | 15.14 | 15.45 | -0.19% | 1,332,374 |
| Apr 17, 2026 | 15.16 | 15.93 | 14.35 | 15.48 | -1.28% | 1,380,201 |
| Apr 16, 2026 | 14.87 | 18.00 | 14.25 | 15.68 | -7.16% | 3,171,375 |
| Apr 15, 2026 | 25.08 | 27.91 | 16.15 | 16.89 | -45.09% | 3,068,268 |
| Apr 14, 2026 | 41.63 | 41.63 | 30.42 | 30.76 | -32.75% | 690,966 |
| Apr 13, 2026 | 49.63 | 50.83 | 44.60 | 45.74 | -5.34% | 168,138 |
| Apr 10, 2026 | 50.19 | 50.19 | 44.58 | 48.32 | -5.55% | 231,505 |
| Apr 9, 2026 | 47.46 | 51.86 | 46.37 | 51.16 | +10.21% | 197,161 |
| Apr 8, 2026 | 41.47 | 50.23 | 41.00 | 46.42 | -13.31% | 325,432 |
| Apr 7, 2026 | 52.17 | 55.57 | 51.53 | 53.55 | +6.41% | 193,477 |
| Apr 6, 2026 | 50.18 | 52.55 | 46.70 | 50.32 | +1.98% | 76,044 |
| Apr 2, 2026 | 58.88 | 59.30 | 48.37 | 49.34 | -8.75% | 268,477 |
| Apr 1, 2026 | 45.94 | 54.33 | 45.62 | 54.07 | +10.12% | 223,707 |
| Mar 31, 2026 | 60.06 | 61.66 | 48.78 | 49.10 | -22.76% | 306,632 |
| Mar 30, 2026 | 57.23 | 65.35 | 56.37 | 63.57 | +13.58% | 144,756 |
| Mar 27, 2026 | 52.05 | 57.40 | 51.52 | 55.97 | +9.96% | 131,029 |
| Mar 26, 2026 | 45.13 | 51.25 | 45.13 | 50.90 | +18.52% | 131,659 |
| Mar 25, 2026 | 42.10 | 44.45 | 39.79 | 42.95 | -3.06% | 189,458 |
| Mar 24, 2026 | 43.35 | 46.78 | 42.57 | 44.30 | +6.15% | 167,237 |
| Mar 23, 2026 | 45.17 | 46.59 | 41.52 | 41.73 | -8.54% | 153,349 |
| Mar 20, 2026 | 44.19 | 48.42 | 43.98 | 45.63 | +3.75% | 310,714 |
| Mar 19, 2026 | 44.64 | 47.64 | 42.48 | 43.98 | +4.86% | 467,577 |
| Mar 18, 2026 | 38.52 | 42.00 | 38.34 | 41.94 | +11.48% | 379,072 |
| Mar 17, 2026 | 37.71 | 39.15 | 36.52 | 37.62 | -0.32% | 270,882 |
| Mar 16, 2026 | 35.31 | 39.12 | 33.69 | 37.74 | +1.04% | 469,629 |
| Mar 13, 2026 | 35.40 | 37.86 | 32.87 | 37.35 | +2.81% | 465,157 |
| Mar 12, 2026 | 34.08 | 36.87 | 33.27 | 36.33 | +11.20% | 514,464 |
| Mar 11, 2026 | 33.06 | 34.23 | 30.75 | 32.67 | -1.89% | 439,960 |
| Mar 10, 2026 | 31.65 | 33.54 | 30.66 | 33.30 | +2.97% | 571,783 |
| Mar 9, 2026 | 35.67 | 37.95 | 32.13 | 32.34 | -5.11% | 725,449 |
| Mar 6, 2026 | 35.58 | 35.58 | 30.42 | 34.08 | +2.99% | 1,008,668 |
| Mar 5, 2026 | 34.29 | 38.64 | 33.09 | 33.09 | +0.18% | 844,323 |
| Mar 4, 2026 | 34.38 | 35.73 | 32.38 | 33.03 | -7.17% | 538,939 |
| Mar 3, 2026 | 35.13 | 38.31 | 33.96 | 35.58 | +6.94% | 463,697 |
| Mar 2, 2026 | 37.05 | 37.08 | 33.09 | 33.27 | -1.51% | 644,735 |
| Feb 27, 2026 | 32.16 | 37.04 | 31.86 | 33.78 | +13.51% | 758,860 |
| Feb 26, 2026 | 28.11 | 30.96 | 24.90 | 29.76 | -5.07% | 1,050,573 |
| Feb 25, 2026 | 33.66 | 35.10 | 30.84 | 31.35 | -10.76% | 545,969 |
| Feb 24, 2026 | 38.34 | 39.08 | 34.27 | 35.13 | -6.54% | 610,300 |
| Feb 23, 2026 | 39.72 | 40.22 | 36.39 | 37.59 | +0.00% | 589,138 |
| Feb 20, 2026 | 34.70 | 38.45 | 33.22 | 37.59 | +13.39% | 663,562 |
| Feb 19, 2026 | 35.85 | 36.66 | 32.79 | 33.15 | -3.58% | 670,057 |
| Feb 18, 2026 | 36.12 | 38.41 | 32.19 | 34.38 | -6.68% | 619,132 |
| Feb 17, 2026 | 34.83 | 38.94 | 34.17 | 36.84 | +12.42% | 528,234 |
| Feb 13, 2026 | 34.89 | 37.42 | 31.26 | 32.77 | -9.28% | 620,251 |
| Feb 12, 2026 | 33.30 | 37.30 | 32.88 | 36.12 | +8.57% | 760,972 |
| Feb 11, 2026 | 30.12 | 36.09 | 30.00 | 33.27 | +7.46% | 906,318 |
| Feb 10, 2026 | 30.15 | 31.01 | 28.08 | 30.96 | +7.50% | 606,332 |
| Feb 9, 2026 | 31.41 | 32.40 | 28.50 | 28.80 | -5.23% | 844,362 |
| Feb 6, 2026 | 47.07 | 47.55 | 28.89 | 30.39 | -41.10% | 1,226,041 |
| Feb 5, 2026 | 43.38 | 52.50 | 41.88 | 51.60 | +29.52% | 987,598 |
| Feb 4, 2026 | 36.03 | 44.31 | 35.94 | 39.84 | +11.60% | 940,601 |
| Feb 3, 2026 | 35.13 | 39.81 | 35.13 | 35.70 | -4.11% | 989,496 |
| Feb 2, 2026 | 35.37 | 40.38 | 35.20 | 37.23 | +2.39% | 1,138,266 |
| Jan 30, 2026 | 31.83 | 37.76 | 31.50 | 36.36 | +17.21% | 1,068,759 |
| Jan 29, 2026 | 28.17 | 32.64 | 27.12 | 31.02 | +13.45% | 1,137,925 |
| Jan 28, 2026 | 27.63 | 28.26 | 25.68 | 27.34 | -2.41% | 1,312,193 |
| Jan 27, 2026 | 27.75 | 30.18 | 27.24 | 28.02 | -7.53% | 1,064,900 |
| Jan 26, 2026 | 26.46 | 30.93 | 25.62 | 30.30 | +14.64% | 1,011,107 |
| Jan 23, 2026 | 24.18 | 27.12 | 23.79 | 26.43 | +12.80% | 921,024 |
| Jan 22, 2026 | 25.14 | 26.55 | 23.04 | 23.43 | -10.64% | 1,935,390 |
| Jan 21, 2026 | 23.43 | 28.57 | 22.47 | 26.22 | +7.24% | 2,309,461 |
| Jan 20, 2026 | 23.52 | 26.09 | 22.29 | 24.45 | +12.72% | 2,195,789 |
| Jan 16, 2026 | 21.30 | 22.56 | 19.77 | 21.69 | -0.96% | 2,525,680 |
| Jan 15, 2026 | 19.65 | 21.95 | 18.42 | 21.90 | +8.79% | 2,117,464 |
| Jan 14, 2026 | 22.71 | 24.15 | 20.05 | 20.13 | -8.96% | 1,837,863 |
| Jan 13, 2026 | 21.63 | 23.61 | 20.76 | 22.11 | -0.54% | 1,799,781 |
| Jan 12, 2026 | 23.43 | 24.30 | 22.18 | 22.23 | -4.76% | 1,204,196 |
| Jan 9, 2026 | 20.85 | 23.41 | 18.93 | 23.34 | +7.91% | 1,994,169 |
| Jan 8, 2026 | 20.88 | 22.50 | 20.04 | 21.63 | +5.87% | 2,419,029 |
| Jan 7, 2026 | 19.25 | 20.58 | 18.06 | 20.43 | +6.57% | 1,830,924 |
| Jan 6, 2026 | 20.01 | 21.66 | 19.02 | 19.17 | -4.20% | 1,770,237 |
| Jan 5, 2026 | 23.49 | 24.96 | 18.84 | 20.01 | -17.86% | 2,694,987 |
| Jan 2, 2026 | 27.00 | 30.15 | 23.82 | 24.36 | -14.97% | 1,943,801 |
| Dec 31, 2025 | 28.44 | 28.89 | 25.96 | 28.65 | +0.42% | 1,433,090 |
| Dec 30, 2025 | 27.93 | 29.01 | 25.83 | 28.53 | -0.73% | 1,310,251 |
| Dec 29, 2025 | 30.93 | 31.41 | 27.30 | 28.74 | -6.90% | 1,480,122 |
| Dec 26, 2025 | 26.61 | 31.89 | 26.61 | 30.87 | +16.01% | 1,435,798 |
| Dec 24, 2025 | 23.10 | 27.66 | 23.10 | 26.61 | +10.60% | 1,746,572 |
| Dec 23, 2025 | 22.26 | 24.63 | 20.64 | 24.06 | +18.64% | 2,820,603 |
| Dec 22, 2025 | 31.47 | 31.74 | 19.86 | 20.28 | -39.80% | 3,636,268 |
| Dec 19, 2025 | 38.25 | 38.88 | 33.00 | 33.69 | -15.88% | 884,341 |
| Dec 18, 2025 | 39.63 | 42.49 | 36.59 | 40.05 | -9.18% | 1,106,241 |
| Dec 17, 2025 | 37.05 | 44.10 | 33.51 | 44.10 | +13.34% | 1,012,206 |
| Dec 16, 2025 | 44.97 | 45.05 | 38.58 | 38.91 | -14.95% | 718,326 |
| Dec 15, 2025 | 37.74 | 46.20 | 37.17 | 45.75 | +18.31% | 803,027 |
| Dec 12, 2025 | 35.31 | 40.80 | 33.69 | 38.67 | +13.77% | 914,344 |
| Dec 11, 2025 | 36.63 | 40.83 | 32.94 | 33.99 | -9.50% | 1,123,838 |
| Dec 10, 2025 | 34.62 | 37.80 | 33.45 | 37.56 | +10.50% | 909,005 |
| Dec 9, 2025 | 35.04 | 36.80 | 33.00 | 33.99 | +0.62% | 681,233 |
| Dec 8, 2025 | 35.34 | 38.79 | 31.86 | 33.78 | -10.42% | 1,438,236 |
| Dec 5, 2025 | 34.02 | 39.47 | 33.33 | 37.71 | +11.54% | 1,320,888 |
| Dec 4, 2025 | 47.46 | 49.02 | 33.20 | 33.81 | -29.10% | 1,556,899 |
| Dec 3, 2025 | 59.58 | 62.60 | 46.56 | 47.69 | -22.95% | 799,859 |
| Dec 2, 2025 | 67.80 | 68.31 | 59.40 | 61.89 | -10.11% | 435,289 |
| Dec 1, 2025 | 65.64 | 69.57 | 64.47 | 68.85 | +10.66% | 325,173 |
| Nov 28, 2025 | 61.65 | 64.77 | 60.75 | 62.22 | -2.31% | 145,473 |
| Nov 26, 2025 | 61.89 | 66.24 | 61.01 | 63.69 | +0.95% | 345,558 |
| Nov 25, 2025 | 64.02 | 68.46 | 61.53 | 63.09 | +3.70% | 604,780 |
| Nov 24, 2025 | 81.48 | 81.60 | 58.83 | 60.84 | -26.15% | 819,242 |
| Nov 21, 2025 | 81.81 | 96.84 | 79.98 | 82.38 | +0.88% | 786,866 |
| Nov 20, 2025 | 62.55 | 82.62 | 58.50 | 81.66 | +24.81% | 1,034,338 |
| Nov 19, 2025 | 66.51 | 68.70 | 59.58 | 65.43 | -4.68% | 708,266 |
| Nov 18, 2025 | 74.16 | 75.30 | 65.76 | 68.64 | -0.95% | 635,977 |
| Nov 17, 2025 | 66.90 | 73.02 | 63.57 | 69.30 | +6.30% | 649,604 |
| Nov 14, 2025 | 76.74 | 77.64 | 57.33 | 65.19 | -2.32% | 1,501,453 |
| Nov 13, 2025 | 58.83 | 68.46 | 57.90 | 66.73 | +22.97% | 979,227 |
| Nov 12, 2025 | 46.26 | 55.14 | 44.41 | 54.27 | +17.85% | 675,149 |
| Nov 11, 2025 | 46.80 | 49.26 | 43.05 | 46.05 | +2.27% | 1,519,772 |
| Nov 10, 2025 | 42.81 | 47.70 | 38.31 | 45.03 | +0.81% | 2,292,647 |
| Nov 7, 2025 | 51.88 | 55.35 | 44.04 | 44.67 | -8.09% | 1,737,740 |
| Nov 6, 2025 | 43.14 | 49.38 | 42.60 | 48.60 | +16.30% | 1,581,078 |
| Nov 5, 2025 | 43.29 | 47.16 | 39.93 | 41.79 | -8.48% | 1,056,071 |
| Nov 4, 2025 | 42.96 | 46.50 | 39.42 | 45.66 | +19.65% | 1,557,557 |
Daily open, high, low, close and volume for Defiance Daily Target 2x Short QBTS ETF (QBTZ). Showing 250 trading days. Unadjusted prices.