Cboe US - Delayed Quote
USD
Tradr 2X Long QBTS Daily ETF (QBTX)
8.84
-1.63
(-15.57%)
At close: October 30 at 4:00:00 PM EDT
8.90
+0.06
(+0.68%)
Pre-Market: 8:11:00 AM EST
Trade QBTX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.38
9.57
8.03
8.84
8.84
472,100
Oct 29, 2026
10.46
10.95
9.93
10.47
10.47
314,100
Oct 28, 2026
11.60
11.67
10.32
10.84
10.84
394,100
Oct 27, 2026
10.73
11.60
10.68
11.53
11.53
368,400
Oct 26, 2026
10.46
11.00
10.08
10.44
10.44
156,500
Oct 23, 2026
10.42
10.73
9.98
10.65
10.65
280,300
Oct 22, 2026
10.74
11.39
10.21
10.63
10.63
374,000
Oct 21, 2026
11.50
11.76
11.04
11.59
11.59
192,200
Oct 20, 2026
10.58
11.65
10.46
10.88
10.88
159,300
Oct 19, 2026
11.78
11.81
10.76
11.10
11.10
207,500
Oct 16, 2026
12.40
12.86
10.90
11.05
11.05
285,600
Oct 15, 2026
10.68
13.20
10.32
13.08
13.08
561,200
Oct 14, 2026
13.45
13.60
11.44
11.62
11.62
427,300
Oct 13, 2026
14.80
15.17
14.37
14.57
14.57
225,300
Oct 12, 2026
16.90
16.90
15.37
15.42
15.42
298,500
Oct 9, 2026
17.90
18.12
16.77
17.24
17.24
380,800
Oct 8, 2026
18.59
18.81
16.72
17.40
17.40
508,100
Oct 7, 2026
19.48
19.63
18.40
19.03
19.03
378,800
Oct 6, 2026
20.46
21.71
20.13
20.54
20.54
433,200
Oct 5, 2026
20.57
20.57
19.19
20.12
20.12
546,700
Oct 2, 2026
23.80
23.80
20.41
20.57
20.57
558,400
Oct 1, 2026
23.12
23.50
22.22
22.62
22.62
175,300
Sep 30, 2026
22.54
24.40
22.54
22.61
22.61
261,100
Sep 29, 2026
23.90
24.40
22.17
22.41
22.41
278,100
Sep 28, 2026
24.00
25.52
23.25
23.29
23.29
238,000
Sep 25, 2026
25.16
26.77
24.70
25.22
25.22
272,000
Sep 24, 2026
22.61
25.66
22.61
25.24
25.24
470,600
Sep 23, 2026
29.49
29.65
23.35
23.64
23.64
717,900
Sep 22, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
25.92
26.20
24.74
25.55
25.55
360,000
Sep 21, 2026
25.72
26.76
25.32
26.20
26.20
524,400
Sep 18, 2026
27.20
27.36
22.90
24.60
24.60
784,650
Sep 17, 2026
23.92
26.72
23.40
26.20
26.20
717,650
Sep 16, 2026
22.84
23.18
21.08
22.36
22.36
556,600
Sep 15, 2026
23.40
24.24
22.30
22.84
22.84
430,425
Sep 14, 2026
22.04
25.28
21.92
24.00
24.00
456,025
Sep 11, 2026
23.76
24.88
23.16
24.00
24.00
586,875
Sep 10, 2026
23.84
24.76
23.40
23.64
23.64
798,425
Sep 9, 2026
26.02
26.56
24.20
24.88
24.88
533,475
Sep 8, 2026
26.48
28.80
26.04
26.64
26.64
1,256,450
Sep 4, 2026
24.06
24.34
23.08
23.52
23.52
723,450
Sep 3, 2026
23.72
24.58
23.40
24.30
24.30
388,300
Sep 2, 2026
22.80
23.92
22.48
23.36
23.36
432,950
Sep 1, 2026
23.52
24.52
23.04
23.44
23.44
465,250
Aug 31, 2026
24.04
25.84
23.80
25.44
25.44
398,250
Aug 28, 2026
26.76
27.04
23.90
24.96
24.96
743,725
Aug 27, 2026
27.72
29.08
27.18
27.72
27.72
734,550
Aug 26, 2026
30.80
31.63
26.40
26.72
26.72
1,049,900
Aug 25, 2026
31.68
33.32
30.40
32.76
32.76
494,150
Aug 24, 2026
34.28
35.14
30.62
30.84
30.84
547,975
Aug 21, 2026
32.76
37.44
32.56
36.72
36.72
554,000
Aug 20, 2026
33.12
33.72
30.24
31.60
31.60
379,075
Aug 19, 2026
33.20
34.92
32.00
33.40
33.40
305,350
Aug 18, 2026
35.28
38.36
33.96
34.20
34.20
347,750
Aug 17, 2026
39.32
40.90
36.54
39.04
39.04
327,125
Aug 14, 2026
38.64
41.36
37.72
40.32
40.32
350,100
Aug 13, 2026
37.76
42.44
37.74
39.24
39.24
352,375
Aug 12, 2026
38.64
39.60
36.28
38.68
38.68
299,650
Aug 11, 2026
36.76
37.96
35.32
36.88
36.88
242,125
Aug 10, 2026
37.76
39.32
36.24
36.82
36.82
330,200
Aug 7, 2026
35.36
39.46
34.60
39.00
39.00
547,150
Aug 6, 2026
30.20
38.80
29.84
34.28
34.28
917,950
Aug 5, 2026
43.32
44.52
41.08
42.08
42.08
361,100
Aug 4, 2026
38.56
44.04
38.46
43.68
43.68
616,700
Aug 3, 2026
30.72
37.50
30.28
36.96
36.96
692,775
Jul 31, 2026
31.40
33.40
29.88
30.56
30.56
426,000
Jul 30, 2026
26.64
30.72
26.52
30.16
30.16
593,400
Jul 29, 2026
28.72
28.84
24.50
25.88
25.88
718,500
Jul 28, 2026
33.80
34.36
28.28
29.64
29.64
800,600
Jul 27, 2026
31.80
36.96
31.24
36.92
36.92
1,381,125
Jul 24, 2026
28.90
29.00
26.14
26.36
26.36
315,125
Jul 23, 2026
28.56
31.84
28.56
29.24
29.24
423,175
Jul 22, 2026
30.72
32.34
29.83
30.00
30.00
279,925
Jul 21, 2026
29.32
32.48
29.12
31.80
31.80
396,575
Jul 20, 2026
29.28
30.88
28.12
28.28
28.28
344,650
Jul 17, 2026
27.08
30.56
25.88
28.28
28.28
428,075
Jul 16, 2026
32.88
32.91
28.60
29.04
29.04
347,125
Jul 15, 2026
36.60
38.09
32.44
34.12
34.12
471,850
Jul 14, 2026
37.12
37.76
35.48
36.48
36.48
408,100
Jul 13, 2026
40.08
40.08
35.06
35.60
35.60
449,825
Jul 10, 2026
47.40
48.04
40.92
41.52
41.52
353,400
Jul 9, 2026
44.72
47.52
43.50
46.40
46.40
304,925
Jul 8, 2026
44.20
47.60
41.76
43.96
43.96
279,025
Jul 7, 2026
51.44
51.70
43.56
45.96
45.96
371,500
Jul 6, 2026
53.32
57.88
51.60
53.04
53.04
283,525
Jul 2, 2026
59.00
63.28
51.76
53.00
53.00
356,875
Jul 1, 2026
57.80
62.80
55.36
57.88
57.88
299,425
Jun 30, 2026
57.60
63.71
56.40
59.92
59.92
382,800
Jun 29, 2026
55.84
61.32
52.84
59.12
59.12
417,225
Jun 26, 2026
47.48
54.68
45.96
54.44
54.44
393,900
Jun 25, 2026
57.80
59.60
49.16
50.28
50.28
566,275
Jun 24, 2026
63.88
63.88
52.60
53.60
53.60
855,950
Jun 23, 2026
62.08
75.22
61.00
66.32
66.32
951,950
Jun 22, 2026
63.96
69.74
58.68
63.68
63.68
554,750
Jun 18, 2026
59.96
64.92
54.44
64.64
64.64
472,200
Jun 17, 2026
62.60
64.72
56.04
56.68
56.68
613,525
Jun 16, 2026
72.92
73.81
61.28
61.84
61.84
598,775
Jun 15, 2026
68.28
79.40
68.04
74.80
74.80
921,450
Jun 12, 2026
62.00
65.80
57.36
59.52
59.52
455,100
Jun 11, 2026
59.92
65.33
57.16
62.40
62.40
382,950
Jun 10, 2026
59.76
67.36
58.73
60.72
60.72
437,175
Jun 9, 2026
73.00
78.96
54.28
60.72
60.72
813,975
Jun 8, 2026
68.38
79.00
64.68
74.08
74.08
736,925
Jun 5, 2026
81.24
81.50
60.24
63.40
63.40
699,850
Jun 4, 2026
82.96
95.35
80.92
88.08
88.08
541,000
Jun 3, 2026
101.40
103.96
86.32
86.84
86.84
592,650
Jun 2, 2026
100.88
112.96
97.64
103.44
103.44
688,875
Jun 1, 2026
96.20
112.52
89.84
98.84
98.84
905,800
May 29, 2026
96.00
105.76
87.08
105.36
105.36
844,475
May 28, 2026
89.40
106.00
85.52
101.08
101.08
920,425
May 27, 2026
86.48
92.40
76.80
88.72
88.72
602,250
May 26, 2026
100.80
102.23
80.24
90.80
90.80
1,167,675
May 22, 2026
83.04
115.16
81.28
101.96
101.96
3,196,100
May 21, 2026
60.16
79.76
59.12
79.52
79.52
2,591,625
May 20, 2026
44.20
48.24
43.20
47.76
47.76
342,350
May 19, 2026
44.52
47.00
40.28
42.60
42.60
282,000
May 18, 2026
53.28
53.28
43.00
46.68
46.68
429,250
May 15, 2026
57.64
58.64
52.84
53.60
53.60
353,850
May 14, 2026
57.48
66.00
54.40
62.40
62.40
419,125
May 13, 2026
66.00
66.12
55.88
60.00
60.00
493,850
May 12, 2026
66.00
75.16
56.04
65.96
65.96
1,154,950
May 11, 2026
64.88
80.60
62.76
76.44
76.44
502,875
May 8, 2026
66.08
68.00
60.72
67.12
67.12
271,850
May 7, 2026
70.92
74.91
63.04
64.48
64.48
420,325
May 6, 2026
64.92
77.05
63.40
76.16
76.16
642,550
May 5, 2026
62.04
63.42
55.92
62.24
62.24
382,350
May 4, 2026
55.92
63.48
54.72
59.36
59.36
478,225
May 1, 2026
54.48
57.66
51.64
56.84
56.84
448,175
Apr 30, 2026
45.16
56.00
45.16
55.84
55.84
580,875
Apr 29, 2026
45.72
46.30
39.96
45.62
45.62
278,325
Apr 28, 2026
45.80
46.56
42.52
44.96
44.96
318,675
Apr 27, 2026
45.08
49.47
43.94
48.72
48.72
396,450
Apr 24, 2026
53.20
53.30
43.88
46.32
46.32
715,775
Apr 23, 2026
59.28
62.36
49.44
51.12
51.12
636,700
Apr 22, 2026
61.28
65.84
59.64
62.84
62.84
682,575
Apr 21, 2026
66.28
66.48
57.26
58.28
58.28
663,625
Apr 20, 2026
61.36
67.32
59.20
65.60
65.60
655,950
Apr 17, 2026
67.36
70.80
64.16
65.56
65.56
962,975
Apr 16, 2026
68.16
70.56
57.02
65.12
65.12
1,837,475
Apr 15, 2026
49.96
62.08
46.00
60.96
60.96
1,802,050
Apr 14, 2026
34.76
42.44
34.52
42.08
42.08
817,175
Apr 13, 2026
29.32
32.48
28.32
31.88
31.88
229,525
Apr 10, 2026
29.32
32.36
29.22
30.36
30.36
306,800
Apr 9, 2026
31.52
31.88
28.04
28.80
28.80
481,650
Apr 8, 2026
34.28
35.00
29.80
31.76
31.76
429,725
Apr 7, 2026
29.16
29.24
26.86
28.48
28.48
489,500
Apr 6, 2026
30.36
32.36
28.48
30.20
30.20
260,400
Apr 2, 2026
26.00
31.06
25.52
30.80
30.80
398,925
Apr 1, 2026
33.44
33.84
28.16
28.44
28.44
394,800
Mar 31, 2026
27.20
31.84
26.44
31.68
31.68
484,725
Mar 30, 2026
29.48
29.60
24.96
25.92
25.92
282,175
Mar 27, 2026
32.56
33.04
28.96
29.88
29.88
345,325
Mar 26, 2026
39.00
39.04
32.94
33.48
33.48
380,650
Mar 25, 2026
41.80
43.74
39.72
41.04
41.04
236,850
Mar 24, 2026
40.66
41.56
37.24
39.84
39.84
256,250
Mar 23, 2026
39.40
42.56
38.08
41.84
41.84
352,950
Mar 20, 2026
40.32
40.60
36.46
39.24
39.24
256,275
Mar 19, 2026
40.12
42.28
37.04
40.84
40.84
408,425
Mar 18, 2026
47.40
47.64
42.74
43.00
43.00
418,600
Mar 17, 2026
48.28
49.88
46.48
48.32
48.32
220,325
Mar 16, 2026
51.00
53.76
46.60
48.16
48.16
372,725
Mar 13, 2026
51.84
55.36
48.48
48.84
48.84
336,475
Mar 12, 2026
54.80
56.00
49.72
50.76
50.76
372,475
Mar 11, 2026
56.76
60.40
54.34
57.00
57.00
245,200
Mar 10, 2026
58.80
60.84
55.76
56.16
56.16
361,075
Mar 9, 2026
52.64
58.24
48.80
57.84
57.84
439,825
Mar 6, 2026
52.80
61.48
52.80
55.28
55.28
335,125
Mar 5, 2026
55.56
57.04
47.52
56.76
56.76
615,625
Mar 4, 2026
55.28
58.32
53.20
57.20
57.20
306,200
Mar 3, 2026
53.72
56.36
48.88
53.72
53.72
303,975
Mar 2, 2026
51.16
58.00
51.16
57.92
57.92
276,525
Feb 27, 2026
60.40
61.44
49.69
57.00
57.00
599,050
Feb 26, 2026
68.76
75.68
63.36
65.68
65.68
891,525
Feb 25, 2026
59.28
63.68
56.64
62.68
62.68
448,075
Feb 24, 2026
51.68
58.12
51.12
56.92
56.92
350,975
Feb 23, 2026
50.56
55.20
49.60
53.56
53.56
242,975
Feb 20, 2026
59.32
61.48
52.00
53.56
53.56
398,550
Feb 19, 2026
57.80
62.49
55.64
62.08
62.08
239,475
Feb 18, 2026
56.92
63.32
53.80
60.04
60.04
357,250
Feb 17, 2026
60.68
61.52
52.16
56.52
56.52
389,325
Feb 13, 2026
60.64
66.80
56.80
64.56
64.56
393,475
Feb 12, 2026
64.84
65.10
56.79
58.96
58.96
278,375
Feb 11, 2026
71.58
72.16
58.52
64.72
64.72
323,725
Feb 10, 2026
72.12
77.72
69.80
69.80
69.80
253,375
Feb 9, 2026
69.86
76.44
67.32
75.68
75.68
395,475
Feb 6, 2026
55.56
73.74
55.12
72.24
72.24
702,325
Feb 5, 2026
65.72
68.72
49.36
51.16
51.16
528,550
Feb 4, 2026
81.12
81.38
62.12
72.44
72.44
340,625
Feb 3, 2026
83.12
83.20
73.34
82.00
82.00
350,700
Feb 2, 2026
83.08
83.36
72.12
79.16
79.16
488,450
Jan 30, 2026
95.84
97.28
76.68
81.24
81.24
477,750
Jan 29, 2026
110.36
114.28
91.36
98.40
98.40
493,200
Jan 28, 2026
112.00
120.44
110.00
113.92
113.92
359,925
Jan 27, 2026
112.00
114.16
103.61
111.80
111.80
524,775
Jan 26, 2026
120.84
125.07
100.72
104.92
104.92
465,600
Jan 23, 2026
134.44
137.39
117.68
122.64
122.64
566,575
Jan 22, 2026
132.04
141.40
124.80
140.00
140.00
367,875
Jan 21, 2026
142.92
147.56
113.55
126.68
126.68
701,500
Jan 20, 2026
142.96
152.16
125.20
137.12
137.12
695,925
Jan 16, 2026
160.00
170.32
150.40
156.68
156.68
379,450
Jan 15, 2026
173.84
185.00
155.13
156.72
156.72
445,725
Jan 14, 2026
154.44
172.00
143.00
171.36
171.36
473,775
Jan 13, 2026
160.96
166.96
146.80
157.76
157.76
345,125
Jan 12, 2026
149.50
157.56
143.44
157.04
157.04
298,600
Jan 9, 2026
168.00
183.64
150.00
151.48
151.48
517,475
Jan 8, 2026
168.16
176.44
155.60
163.24
163.24
436,725
Jan 7, 2026
184.52
196.96
172.52
174.12
174.12
410,500
Jan 6, 2026
178.76
187.78
163.49
186.80
186.80
419,125
Jan 5, 2026
158.12
186.76
147.72
179.64
179.64
437,575
Jan 2, 2026
141.36
154.40
125.01
152.92
152.92
639,675
Dec 31, 2025
134.48
145.60
131.36
132.32
132.32
338,600
Dec 30, 2025
136.74
146.28
131.20
132.96
132.96
407,950
Dec 29, 2025
123.72
138.76
122.20
132.92
132.92
432,000
Dec 26, 2025
148.28
148.50
119.00
124.56
124.56
483,450
Dec 24, 2025
172.72
173.41
142.00
148.16
148.16
359,150
Dec 23, 2025
186.88
202.00
161.43
167.80
167.80
530,350
Dec 22, 2025
156.12
208.76
156.12
207.04
207.04
503,200
Dec 19, 2025
131.44
150.56
131.44
148.68
148.68
289,225
Dec 18, 2025
128.16
137.12
121.68
128.04
128.04
351,050
Dec 17, 2025
142.00
154.48
117.16
117.56
117.56
487,050
Dec 16, 2025
118.80
136.20
118.80
135.08
135.08
248,150
Dec 15, 2025
147.36
150.02
116.28
117.24
117.24
254,050
Dec 12, 2025
17.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
163.68
168.88
134.00
144.04
144.04
354,550
Dec 11, 2025
172.24
190.80
154.80
184.00
166.54
327,175
Dec 10, 2025
185.64
193.14
168.24
171.52
155.24
229,975
Dec 9, 2025
184.00
195.96
174.20
189.44
171.46
178,025
Dec 8, 2025
184.08
201.06
168.80
191.44
173.27
348,950
Dec 5, 2025
196.64
198.56
163.08
175.44
158.79
286,000
Dec 4, 2025
153.64
199.40
148.56
196.68
178.02
368,075
Dec 3, 2025
129.96
155.24
123.00
152.60
138.12
280,975
Dec 2, 2025
117.32
128.80
113.15
125.00
113.14
136,600
Dec 1, 2025
120.04
122.60
112.09
113.80
103.00
112,625
Nov 28, 2025
127.20
130.60
122.64
127.60
115.49
85,475
Nov 26, 2025
129.12
130.92
120.27
124.52
112.70
131,000
Nov 25, 2025
126.60
130.00
114.84
127.16
115.09
195,800
Nov 24, 2025
105.84
135.62
105.84
133.36
120.71
212,175
Nov 21, 2025
106.60
108.04
85.96
106.28
96.19
311,475
Nov 20, 2025
150.20
157.00
104.40
105.64
95.62
302,975
Nov 19, 2025
139.20
153.88
135.68
142.44
128.92
213,175
Nov 18, 2025
127.80
142.12
123.61
136.48
123.53
177,650
Nov 17, 2025
142.40
148.72
127.64
135.56
122.70
237,450
Nov 14, 2025
118.08
161.16
118.08
143.60
129.97
391,400
Nov 13, 2025
169.40
171.72
136.05
143.84
130.19
332,250
Nov 12, 2025
221.50
232.84
180.35
190.76
172.66
227,225
Nov 11, 2025
222.00
240.60
207.96
225.04
203.69
143,050
Nov 10, 2025
248.00
265.40
218.28
230.08
208.25
270,325
Nov 7, 2025
200.36
236.61
186.72
234.12
211.90
401,875
Nov 6, 2025
251.96
254.00
212.40
217.64
196.99
318,975
Nov 5, 2025
252.76
270.52
233.08
261.40
236.60
179,950
Nov 4, 2025
266.20
291.56
235.14
242.64
219.62
222,525
Nov 3, 2025
391.88
393.44
277.96
301.92
273.27
278,200
Oct 31, 2025
360.86
390.68
345.48
383.36
346.98
138,825
