XQBT Historical Prices
Amplify Top 10 Quantum ETF · daily open, high, low, close & volume
Trading days
49
Period high
27.07
Period low
19.82
Period change
-17.08%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.09 | 20.09 | 19.82 | 19.98 | -3.73% | 937 |
| Oct 29, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | -2.73% | 22 |
| Oct 28, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | -0.53% | 87 |
| Oct 27, 2026 | 21.31 | 21.45 | 21.31 | 21.45 | +4.69% | 289 |
| Oct 26, 2026 | 20.72 | 20.77 | 20.49 | 20.49 | -0.40% | 1,857 |
| Oct 23, 2026 | 20.35 | 20.58 | 20.34 | 20.58 | +0.07% | 1,091 |
| Oct 22, 2026 | 20.87 | 20.92 | 20.54 | 20.56 | -4.07% | 1,721 |
| Oct 21, 2026 | 21.44 | 21.44 | 21.42 | 21.43 | +2.25% | 273 |
| Oct 20, 2026 | 21.00 | 21.01 | 20.96 | 20.96 | +0.61% | 1,889 |
| Oct 19, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | +0.45% | 99 |
| Oct 16, 2026 | 21.31 | 21.31 | 20.74 | 20.74 | -3.98% | 575 |
| Oct 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | +2.03% | 120 |
| Oct 14, 2026 | 21.86 | 21.86 | 21.17 | 21.17 | -4.78% | 1,663 |
| Oct 13, 2026 | 22.25 | 22.25 | 22.16 | 22.23 | -2.11% | 729 |
| Oct 12, 2026 | 22.75 | 24.34 | 22.67 | 22.71 | -2.99% | 12,147 |
| Oct 9, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | +1.09% | 84 |
| Oct 8, 2026 | 23.41 | 23.41 | 23.16 | 23.16 | -2.87% | 1,061 |
| Oct 7, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | -1.78% | 96 |
| Oct 6, 2026 | 24.37 | 24.46 | 24.19 | 24.27 | +0.33% | 689 |
| Oct 5, 2026 | 24.27 | 24.36 | 24.11 | 24.19 | -0.66% | 2,480 |
| Oct 2, 2026 | 24.75 | 24.75 | 24.36 | 24.36 | +0.23% | 2,014 |
| Oct 1, 2026 | 24.52 | 24.53 | 24.30 | 24.30 | -0.10% | 2,528 |
| Sep 30, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | +0.15% | 283 |
| Sep 29, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | -0.26% | 102 |
| Sep 28, 2026 | 24.72 | 24.78 | 24.35 | 24.35 | -2.23% | 2,500 |
| Sep 25, 2026 | 24.73 | 24.98 | 24.67 | 24.90 | +0.63% | 1,843 |
| Sep 24, 2026 | 24.10 | 24.75 | 24.10 | 24.75 | +1.68% | 3,081 |
| Sep 23, 2026 | 25.56 | 25.56 | 24.34 | 24.34 | -0.92% | 1,956 |
| Sep 22, 2026 | 24.50 | 24.57 | 24.50 | 24.57 | +0.12% | 373 |
| Sep 21, 2026 | 24.45 | 24.54 | 24.45 | 24.54 | +2.35% | 224 |
| Sep 18, 2026 | 27.07 | 27.07 | 23.70 | 23.97 | -0.85% | 1,290 |
| Sep 17, 2026 | 24.20 | 24.22 | 24.18 | 24.18 | +5.10% | 1,082 |
| Sep 16, 2026 | 23.17 | 23.23 | 23.00 | 23.00 | +0.66% | 2,322 |
| Sep 15, 2026 | 23.01 | 23.07 | 22.85 | 22.85 | -1.22% | 1,190 |
| Sep 14, 2026 | 23.23 | 23.29 | 23.14 | 23.14 | -1.13% | 1,206 |
| Sep 11, 2026 | 23.45 | 23.59 | 23.40 | 23.40 | -0.15% | 2,578 |
| Sep 9, 2026 | 23.50 | 23.64 | 23.44 | 23.44 | -1.75% | 1,550 |
| Sep 8, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | +1.00% | 78 |
| Sep 4, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | +0.69% | 61 |
| Sep 3, 2026 | 23.34 | 23.46 | 23.34 | 23.46 | +1.55% | 176 |
| Sep 2, 2026 | 23.13 | 23.20 | 23.10 | 23.10 | -2.72% | 1,178 |
| Aug 31, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | +0.44% | 187 |
| Aug 28, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | -2.87% | 56 |
| Aug 27, 2026 | 24.27 | 24.34 | 24.27 | 24.34 | +1.98% | 547 |
| Aug 26, 2026 | 24.24 | 24.30 | 23.86 | 23.86 | -2.18% | 580 |
| Aug 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | +1.10% | 186 |
| Aug 24, 2026 | 24.11 | 24.14 | 24.11 | 24.13 | -3.34% | 2,403 |
| Aug 21, 2026 | 24.71 | 25.05 | 24.45 | 24.96 | +3.59% | 12,340 |
| Aug 20, 2026 | 24.15 | 24.26 | 23.95 | 24.10 | - | 2,095 |
Daily open, high, low, close and volume for Amplify Top 10 Quantum ETF (XQBT). Showing 49 trading days. Unadjusted prices.