Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

QUA Historical Prices

Corgi QBTS 2x Daily ETF · daily open, high, low, close & volume

Trading days
81
Period high
23.91
Period low
4.41
Period change
-79.24%
DateOpenHighLowCloseChangeVolume
Nov 4, 20264.454.664.454.66+0.21%127
Nov 3, 20264.654.654.654.65+5.10%149
Nov 2, 20264.995.164.414.42-9.36%7,539
Oct 30, 20265.205.204.604.88-16.11%4,023
Oct 29, 20265.805.815.805.81-3.38%172
Oct 28, 20265.906.025.906.02-6.67%276
Oct 27, 20266.456.456.436.45+10.71%245
Oct 26, 20265.825.825.825.82-2.24%37
Oct 23, 20265.755.965.755.96+0.51%1,135
Oct 22, 20266.206.205.935.93-7.85%2,190
Oct 21, 20266.336.556.336.43+4.96%510
Oct 20, 20266.136.136.136.13-0.76%88
Oct 19, 20266.176.176.176.17+0.40%46
Oct 16, 20266.396.396.156.15-15.72%206
Oct 15, 20266.057.306.057.30+13.45%2,842
Oct 14, 20267.217.326.436.43-20.99%1,466
Oct 13, 20268.148.148.148.14-4.97%87
Oct 12, 20268.578.668.578.57-11.09%1,315
Oct 9, 20269.539.639.539.63-0.92%113
Oct 8, 20269.679.729.679.72-7.84%135
Oct 7, 202610.5510.5510.5510.55-7.22%117
Oct 6, 202611.3711.3711.3711.37+2.19%11
Oct 5, 202611.0011.1311.0011.13-1.99%351
Oct 2, 202612.4412.4411.3511.35-9.71%126
Oct 1, 202612.6012.6012.5812.58-0.39%356
Sep 30, 202612.9012.9012.6212.62+1.95%126
Sep 29, 202612.3812.3812.3812.38-4.25%162
Sep 28, 202612.9312.9312.9312.93-7.07%32
Sep 25, 202613.9213.9213.9213.92-1.10%29
Sep 24, 202614.0114.0714.0114.07+8.03%200
Sep 23, 202613.0313.0313.0313.03-8.87%225
Sep 22, 202614.2914.2914.2914.29-1.31%38
Sep 21, 202614.4814.4814.4814.48+6.79%14
Sep 18, 202613.5613.5613.5613.56-6.85%114
Sep 17, 202614.5614.5614.5614.56+18.10%72
Sep 16, 202612.5912.5912.3312.33-1.73%112
Sep 15, 202612.9712.9712.5512.55-5.46%222
Sep 14, 202613.1813.7613.1813.27+0.50%1,172
Sep 11, 202613.6913.6913.2013.20-4.11%278
Sep 9, 202614.2114.2613.7713.77-6.21%678
Sep 8, 202615.2615.9014.6814.68+13.19%6,598
Sep 4, 202612.9712.9712.9712.97-3.05%18
Sep 3, 202613.3813.3813.3813.38+3.72%22
Sep 2, 202612.9012.9012.9012.90-7.93%20
Aug 31, 202614.0114.0114.0114.01+2.48%27
Aug 28, 202613.6713.6713.6713.67-10.77%55
Aug 27, 202615.2915.3215.2915.32+5.02%226
Aug 26, 202614.5914.5914.5914.59-18.89%25
Aug 25, 202617.9817.9817.9817.98+6.36%37
Aug 24, 202616.9116.9116.9116.91-16.72%82
Aug 21, 202620.3020.3020.3020.30+17.28%76
Aug 20, 202617.3117.3117.3117.31-4.92%19
Aug 19, 202618.2118.2118.2118.21-2.56%39
Aug 18, 202618.6918.6918.6918.69-12.89%45
Aug 17, 202621.4521.4521.4521.45-2.91%28
Aug 14, 202622.0922.0922.0922.09+2.15%17
Aug 13, 202621.6321.6321.6321.63+2.64%14
Aug 12, 202621.0721.0721.0721.07+4.40%11
Aug 11, 202620.1820.1820.1820.18+0.64%12
Aug 10, 202620.0620.0620.0620.06-5.51%18
Aug 7, 202619.3021.5219.3021.23+12.15%452
Aug 6, 202618.9318.9318.9318.93-17.51%333
Aug 5, 202622.9422.9422.9422.94-4.06%88
Aug 4, 202623.9123.9123.9123.91+18.12%184
Aug 3, 202619.8520.2419.8520.24+20.31%539
Jul 31, 202616.8316.8316.8316.83+1.48%138
Jul 30, 202615.5716.5815.5716.58+21.88%579
Jul 29, 202614.9015.4413.6113.61-16.19%637
Jul 28, 202617.2417.2416.1116.23-18.88%595
Jul 27, 202617.2220.0117.2220.01+40.18%1,330
Jul 24, 202614.2814.2814.2814.28-10.18%104
Jul 23, 202615.8915.8915.8915.89-2.91%12
Jul 22, 202616.3716.3716.3716.37-5.59%11
Jul 21, 202617.3417.3417.3417.34+12.71%45
Jul 20, 202615.3815.3815.3815.38-0.02%10
Jul 17, 202615.3915.3915.3915.39-1.70%8
Jul 16, 202615.6515.6515.6515.65-14.66%3
Jul 15, 202617.9418.3417.9418.34-8.30%215
Jul 14, 202620.0120.0120.0020.00+3.68%214
Jul 13, 202619.2919.2919.2919.29-13.96%11
Jul 10, 202622.7922.8622.4222.42-10,698

Daily open, high, low, close and volume for Corgi QBTS 2x Daily ETF (QUA). Showing 81 trading days. Unadjusted prices.