NasdaqGM - Nasdaq Real Time Price
USD
Defiance Daily Target 2X Short QBTS ETF (QBTZ)
35.11
+4.94
(+16.37%)
At close: October 30 at 4:00:00 PM EDT
34.92
-0.19
(-0.54%)
After hours: October 30 at 4:43:19 PM EDT
Trade QBTZ 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
33.43
37.24
33.33
35.11
35.11
125,700
Oct 29, 2026
30.30
31.85
28.96
30.17
30.17
96,800
Oct 28, 2026
27.57
30.51
27.57
29.43
29.43
67,500
Oct 27, 2026
29.73
30.03
27.48
27.60
27.60
63,100
Oct 26, 2026
30.95
31.87
29.39
30.81
30.81
158,100
Oct 23, 2026
30.76
32.36
30.23
30.49
30.49
149,800
Oct 22, 2026
30.04
31.56
28.66
30.58
30.58
144,200
Oct 21, 2026
28.73
29.72
27.75
28.18
28.18
116,900
Oct 20, 2026
31.35
31.46
28.19
30.02
30.02
82,100
Oct 19, 2026
27.88
30.81
27.85
29.70
29.70
50,400
Oct 16, 2026
27.42
30.27
26.75
30.17
30.17
72,700
Oct 15, 2026
32.50
33.15
25.70
25.86
25.86
221,800
Oct 14, 2026
26.73
30.05
26.67
30.01
30.01
197,500
Oct 13, 2026
24.42
25.20
24.15
24.93
24.93
70,400
Oct 12, 2026
22.27
23.66
22.22
23.63
23.63
38,200
Oct 9, 2026
20.55
22.00
20.55
21.32
21.32
84,900
Oct 8, 2026
20.41
21.96
19.82
21.20
21.20
137,100
Oct 7, 2026
19.27
20.20
18.99
19.64
19.64
126,600
Oct 6, 2026
18.32
18.71
17.22
18.29
18.29
132,200
Oct 5, 2026
18.75
19.61
18.59
18.75
18.75
99,900
Oct 2, 2026
16.10
18.47
16.00
18.47
18.47
200,500
Oct 1, 2026
16.65
17.15
16.21
16.77
16.77
200,400
Sep 30, 2026
17.15
17.18
15.60
16.82
16.82
369,700
Sep 29, 2026
15.75
17.27
15.75
17.10
17.10
161,500
Sep 28, 2026
16.00
16.55
15.18
16.48
16.48
180,000
Sep 25, 2026
15.46
15.66
14.39
15.40
15.40
190,300
Sep 24, 2026
17.02
17.24
15.18
15.31
15.31
377,000
Sep 23, 2026
13.13
16.69
12.99
16.65
16.65
359,200
Sep 22, 2026
15.18
15.90
15.02
15.36
15.36
170,400
Sep 21, 2026
15.52
15.68
14.78
15.17
15.17
446,400
Sep 18, 2026
14.75
17.21
14.60
16.22
16.22
331,800
Sep 17, 2026
17.24
17.60
14.94
15.26
15.26
640,500
Sep 16, 2026
18.01
19.54
17.94
18.59
18.59
233,500
Sep 15, 2026
17.67
18.59
17.26
18.28
18.28
143,800
Sep 14, 2026
18.93
18.93
16.47
17.36
17.36
221,300
Sep 11, 2026
17.46
18.00
16.71
17.42
17.42
358,000
Sep 10, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
17.89
17.91
16.84
17.67
17.67
166,300
Sep 9, 2026
16.65
17.31
15.90
16.90
16.90
439,940
Sep 8, 2026
17.50
17.85
15.36
17.30
17.30
554,000
Sep 4, 2026
19.75
20.50
19.50
20.10
20.10
328,540
Sep 3, 2026
20.35
20.35
19.40
19.65
19.65
185,400
Sep 2, 2026
21.10
21.38
20.08
20.60
20.60
691,940
Sep 1, 2026
20.50
20.85
19.75
20.50
20.50
337,900
Aug 31, 2026
20.25
20.45
18.80
19.13
19.13
281,140
Aug 28, 2026
18.45
20.30
18.20
19.65
19.65
390,260
Aug 27, 2026
18.00
18.27
16.92
17.90
17.90
715,520
Aug 26, 2026
16.80
18.83
16.27
18.75
18.75
983,260
Aug 25, 2026
16.45
17.07
15.50
15.75
15.75
508,420
Aug 24, 2026
15.50
17.02
15.25
17.00
17.00
477,300
Aug 21, 2026
16.95
17.05
14.50
14.60
14.60
923,220
Aug 20, 2026
16.85
18.25
16.50
17.55
17.55
1,026,020
Aug 19, 2026
16.75
17.40
16.02
16.75
16.75
945,060
Aug 18, 2026
16.08
16.48
14.75
16.40
16.40
1,061,780
Aug 17, 2026
14.65
15.40
13.93
14.60
14.60
734,080
Aug 14, 2026
14.85
15.15
13.77
14.15
14.15
1,083,120
Aug 13, 2026
15.10
15.15
13.38
14.60
14.60
876,360
Aug 12, 2026
14.77
15.85
14.45
14.75
14.75
851,960
Aug 11, 2026
15.57
16.33
15.18
15.65
15.65
736,420
Aug 10, 2026
15.35
15.90
14.73
15.70
15.70
737,100
Aug 7, 2026
16.75
17.10
14.65
14.90
14.90
1,031,640
Aug 6, 2026
18.77
18.80
15.75
17.30
17.30
1,764,200
Aug 5, 2026
14.40
14.95
13.88
14.65
14.65
812,060
Aug 4, 2026
16.63
16.65
14.00
14.10
14.10
716,780
Aug 3, 2026
21.92
22.10
17.05
17.40
17.40
736,400
Jul 31, 2026
21.30
22.63
20.00
22.05
22.05
525,440
Jul 30, 2026
26.50
26.85
21.77
22.30
22.30
608,760
Jul 29, 2026
25.65
29.02
25.42
28.80
28.80
684,600
Jul 28, 2026
22.50
25.50
22.13
24.65
24.65
934,360
Jul 27, 2026
27.50
28.30
20.85
20.91
20.91
1,699,280
Jul 24, 2026
32.10
35.17
32.05
35.05
35.05
215,020
Jul 23, 2026
32.35
32.55
29.15
31.85
31.85
324,600
Jul 22, 2026
30.60
31.25
29.00
30.95
30.95
286,040
Jul 21, 2026
32.25
32.75
28.75
29.60
29.60
267,960
Jul 20, 2026
32.75
34.03
30.65
33.90
33.90
196,400
Jul 17, 2026
35.25
36.75
31.38
34.05
34.05
337,900
Jul 16, 2026
30.05
33.63
29.92
33.30
33.30
305,940
Jul 15, 2026
27.15
30.20
25.90
29.00
29.00
385,240
Jul 14, 2026
27.25
28.10
26.30
27.15
27.15
319,720
Jul 13, 2026
25.50
28.42
25.50
28.10
28.10
307,520
Jul 10, 2026
21.85
24.92
21.40
24.65
24.65
526,080
Jul 9, 2026
23.35
23.88
21.65
22.35
22.35
786,000
Jul 8, 2026
23.80
24.70
21.90
23.70
23.70
424,460
Jul 7, 2026
21.10
24.00
20.98
22.75
22.75
546,220
Jul 6, 2026
20.90
20.95
18.73
20.40
20.40
370,780
Jul 2, 2026
19.15
21.50
17.85
21.00
21.00
725,240
Jul 1, 2026
19.70
20.60
18.23
19.85
19.85
1,300,300
Jun 30, 2026
20.00
20.34
17.99
19.15
19.15
1,376,140
Jun 29, 2026
20.80
22.02
18.70
19.40
19.40
892,480
Jun 26, 2026
24.60
25.35
21.30
21.45
21.45
766,640
Jun 25, 2026
20.45
23.90
19.88
23.35
23.35
1,001,300
Jun 24, 2026
19.30
22.30
19.30
21.45
21.45
1,074,780
Jun 23, 2026
19.90
20.15
15.85
18.45
18.45
1,424,660
Jun 22, 2026
19.20
20.83
17.56
19.35
19.35
939,660
Jun 18, 2026
21.20
23.25
19.02
19.10
19.10
968,720
Jun 17, 2026
20.50
22.70
19.83
22.60
22.60
874,380
Jun 16, 2026
18.45
20.95
17.95
20.80
20.80
1,159,580
Jun 15, 2026
20.48
20.48
16.00
17.70
17.70
2,244,160
Jun 12, 2026
23.10
24.65
21.58
23.70
23.70
1,056,540
Jun 11, 2026
24.20
25.00
21.70
22.95
22.95
1,139,960
Jun 10, 2026
23.95
24.35
21.05
24.10
24.10
1,301,240
Jun 9, 2026
20.30
25.40
18.75
23.55
23.55
1,557,420
Jun 8, 2026
22.15
23.65
18.25
20.00
20.00
1,395,740
Jun 5, 2026
20.20
24.80
20.20
24.10
24.10
1,796,600
Jun 4, 2026
19.80
20.50
17.27
18.85
18.85
1,646,740
Jun 3, 2026
16.95
19.25
16.40
19.15
19.15
1,270,820
Jun 2, 2026
17.25
17.59
14.88
16.45
16.45
1,302,900
Jun 1, 2026
17.75
18.85
15.35
17.35
17.35
1,586,440
May 29, 2026
17.80
19.50
16.35
16.35
16.35
1,158,380
May 28, 2026
19.90
20.70
16.15
17.10
17.10
1,596,100
May 27, 2026
20.45
22.65
19.33
20.10
20.10
963,680
May 26, 2026
18.00
21.45
17.75
19.65
19.65
1,362,960
May 22, 2026
23.85
24.40
13.62
17.55
17.55
5,464,700
May 21, 2026
55.35
57.47
24.58
25.20
25.20
2,475,820
May 20, 2026
81.70
84.30
74.00
75.65
75.65
99,160
May 19, 2026
82.30
89.80
78.00
86.00
86.00
124,980
May 18, 2026
71.80
83.80
71.57
78.75
78.75
150,480
May 15, 2026
66.10
70.60
64.95
70.00
70.00
172,000
May 14, 2026
67.35
70.50
58.05
60.30
60.30
162,000
May 13, 2026
59.20
68.40
59.20
64.40
64.40
189,560
May 12, 2026
59.50
66.20
53.00
59.45
59.45
511,920
May 11, 2026
61.95
64.00
48.55
52.75
52.75
176,560
May 8, 2026
61.50
67.00
59.60
60.05
60.05
118,640
May 7, 2026
58.65
64.45
55.95
63.35
63.35
266,040
May 6, 2026
67.30
68.90
53.80
55.40
55.40
290,040
May 5, 2026
70.45
78.50
68.90
70.70
70.70
82,520
May 4, 2026
77.95
80.40
68.79
74.20
74.20
164,680
May 1, 2026
80.45
85.05
76.55
77.70
77.70
137,660
Apr 30, 2026
102.35
102.45
78.95
79.95
79.95
227,020
Apr 29, 2026
101.75
116.05
101.35
101.65
101.65
128,620
Apr 28, 2026
102.85
109.50
101.22
104.90
104.90
139,960
Apr 27, 2026
105.00
107.28
95.25
98.00
98.00
152,120
Apr 24, 2026
89.60
107.05
89.10
102.00
102.00
186,420
Apr 23, 2026
83.25
95.50
79.95
93.47
93.47
222,940
Apr 22, 2026
81.80
83.75
75.00
79.65
79.65
290,880
Apr 21, 2026
76.40
87.50
76.30
86.55
86.55
230,960
Apr 20, 2026
83.45
85.30
75.70
77.25
77.25
266,480
Apr 17, 2026
75.80
79.65
71.72
77.40
77.40
276,040
Apr 16, 2026
74.35
90.00
71.25
78.40
78.40
634,280
Apr 15, 2026
125.40
139.55
80.75
84.45
84.45
613,660
Apr 14, 2026
208.15
208.15
152.10
153.80
153.80
138,200
Apr 13, 2026
248.15
254.15
223.00
228.70
228.70
33,620
Apr 10, 2026
250.95
250.95
222.90
241.60
241.60
46,260
Apr 9, 2026
237.30
259.30
231.85
255.80
255.80
39,440
Apr 8, 2026
207.35
251.15
205.00
232.10
232.10
65,080
Apr 7, 2026
260.85
277.85
257.64
267.73
267.73
38,700
Apr 6, 2026
250.90
262.75
233.50
251.59
251.59
15,200
Apr 2, 2026
294.40
296.50
241.85
246.70
246.70
53,700
Apr 1, 2026
229.68
271.65
228.10
270.35
270.35
44,740
Mar 31, 2026
300.30
308.33
243.90
245.50
245.50
61,320
Mar 30, 2026
286.15
326.74
281.85
317.85
317.85
28,960
Mar 27, 2026
260.25
287.00
257.60
279.85
279.85
26,200
Mar 26, 2026
225.65
256.25
225.65
254.50
254.50
26,320
Mar 25, 2026
210.50
222.25
198.95
214.73
214.73
37,900
Mar 24, 2026
216.77
233.90
212.85
221.50
221.50
33,440
Mar 23, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
225.85
232.95
207.60
208.66
208.66
30,660
Mar 20, 2026
220.95
242.10
219.90
228.15
228.15
62,140
Mar 19, 2026
223.20
238.20
212.40
219.90
219.90
93,487
Mar 18, 2026
192.60
210.00
191.70
209.70
209.70
75,813
Mar 17, 2026
188.55
195.75
182.58
188.10
188.10
54,173
Mar 16, 2026
176.55
195.60
168.45
188.70
188.70
93,927
Mar 13, 2026
177.00
189.30
164.32
186.75
186.75
93,033
Mar 12, 2026
170.40
184.35
166.35
181.65
181.65
102,893
Mar 11, 2026
165.30
171.15
153.75
163.35
163.35
87,993
Mar 10, 2026
158.25
167.70
153.30
166.50
166.50
114,353
Mar 9, 2026
178.35
189.75
160.65
161.70
161.70
145,087
Mar 6, 2026
177.90
177.90
152.10
170.40
170.40
201,733
Mar 5, 2026
171.45
193.20
165.45
165.45
165.45
168,440
Mar 4, 2026
171.90
178.65
161.93
165.15
165.15
107,787
Mar 3, 2026
175.65
191.55
169.80
177.90
177.90
92,740
Mar 2, 2026
185.25
185.40
165.45
166.35
166.35
128,947
Feb 27, 2026
160.80
185.21
159.30
168.90
168.90
151,773
Feb 26, 2026
140.55
154.80
124.50
148.80
148.80
210,113
Feb 25, 2026
168.30
175.50
154.20
156.75
156.75
109,193
Feb 24, 2026
191.70
195.38
171.38
175.65
175.65
122,060
Feb 23, 2026
198.60
201.07
181.95
187.95
187.95
117,827
Feb 20, 2026
173.48
192.23
166.08
187.95
187.95
132,460
Feb 19, 2026
179.25
183.30
163.95
165.75
165.75
134,013
Feb 18, 2026
180.60
192.07
160.95
171.90
171.90
123,827
Feb 17, 2026
174.15
194.70
170.85
184.20
184.20
105,647
Feb 13, 2026
174.45
187.13
156.30
163.85
163.85
124,027
Feb 12, 2026
166.50
186.52
164.40
180.60
180.60
151,707
Feb 11, 2026
150.60
180.45
150.00
166.35
166.35
181,267
Feb 10, 2026
150.75
155.05
140.41
154.80
154.80
121,267
Feb 9, 2026
157.05
162.00
142.50
144.00
144.00
168,873
Feb 6, 2026
235.35
237.75
144.45
151.95
151.95
245,207
Feb 5, 2026
216.90
262.50
209.40
258.00
258.00
197,520
Feb 4, 2026
180.15
221.55
179.70
199.20
199.20
188,120
Feb 3, 2026
175.65
199.05
175.65
178.50
178.50
197,873
Feb 2, 2026
176.85
201.90
175.98
186.15
186.15
227,653
Jan 30, 2026
159.15
188.77
157.50
181.80
181.80
213,753
Jan 29, 2026
140.85
163.20
135.60
155.10
155.10
227,587
Jan 28, 2026
138.15
141.30
128.38
136.71
136.71
262,440
Jan 27, 2026
138.75
150.90
136.20
140.09
140.09
212,980
Jan 26, 2026
132.30
154.65
128.10
151.50
151.50
202,220
Jan 23, 2026
120.90
135.60
118.95
132.15
132.15
184,207
Jan 22, 2026
125.70
132.75
115.20
117.15
117.15
387,080
Jan 21, 2026
117.15
142.88
112.35
131.10
131.10
461,893
Jan 20, 2026
117.60
130.43
111.45
122.25
122.25
439,160
Jan 16, 2026
106.50
112.80
98.85
108.45
108.45
505,133
Jan 15, 2026
98.25
109.72
92.10
109.50
109.50
423,493
Jan 14, 2026
113.55
120.75
100.28
100.65
100.65
367,573
Jan 13, 2026
108.15
118.05
103.80
110.55
110.55
359,953
Jan 12, 2026
117.15
121.50
110.93
111.15
111.15
240,840
Jan 9, 2026
104.25
117.07
94.65
116.70
116.70
398,833
Jan 8, 2026
104.40
112.51
100.20
108.15
108.15
483,807
Jan 7, 2026
96.22
102.90
90.30
102.15
102.15
366,187
Jan 6, 2026
100.05
108.30
95.10
95.85
95.85
354,047
Jan 5, 2026
117.45
124.80
94.20
100.05
100.05
539,000
Jan 2, 2026
135.00
150.75
119.10
121.80
121.80
388,760
Dec 31, 2025
142.20
144.45
129.82
143.25
143.25
286,620
Dec 30, 2025
139.65
145.05
129.15
142.65
142.65
262,053
Dec 29, 2025
154.65
157.05
136.50
143.70
143.70
296,027
Dec 26, 2025
133.05
159.45
133.05
154.35
154.35
287,160
Dec 24, 2025
115.50
138.29
115.50
133.05
133.05
349,720
Dec 23, 2025
111.30
123.15
103.20
120.30
120.30
564,600
Dec 22, 2025
157.35
158.70
99.30
101.40
101.40
727,327
Dec 19, 2025
191.25
194.40
165.00
168.45
168.45
177,033
Dec 18, 2025
198.15
212.46
182.93
200.25
200.25
221,500
Dec 17, 2025
185.25
220.50
167.55
220.50
220.50
202,953
Dec 16, 2025
224.85
225.23
192.90
194.55
194.55
143,893
Dec 15, 2025
188.70
231.00
185.85
228.75
228.75
160,760
Dec 12, 2025
176.55
204.00
168.45
193.35
193.35
182,867
Dec 11, 2025
183.15
204.15
164.70
169.95
169.95
224,833
Dec 10, 2025
173.10
189.00
167.25
187.80
187.80
181,800
Dec 9, 2025
175.20
184.02
165.00
169.95
169.95
136,247
Dec 8, 2025
176.70
193.92
159.30
168.90
168.90
287,647
Dec 5, 2025
170.10
197.32
166.65
188.55
188.55
264,180
Dec 4, 2025
237.30
245.10
166.02
169.05
169.05
311,380
Dec 3, 2025
297.90
313.02
232.80
238.43
238.43
159,973
Dec 2, 2025
339.00
341.55
297.00
309.45
309.45
85,920
Dec 1, 2025
328.20
347.85
322.36
344.25
344.25
65,033
Nov 28, 2025
308.25
323.85
303.75
311.10
311.10
29,093
Nov 26, 2025
309.45
331.20
305.02
318.45
318.45
69,113
Nov 25, 2025
320.10
342.30
307.65
315.45
315.45
120,953
Nov 24, 2025
407.40
408.00
294.15
304.20
304.20
163,853
Nov 21, 2025
409.05
484.20
399.90
411.90
411.90
157,373
Nov 20, 2025
312.75
413.10
292.50
408.30
408.30
206,867
Nov 19, 2025
332.55
343.50
297.90
327.15
327.15
141,653
Nov 18, 2025
370.80
376.50
328.80
343.20
343.20
127,200
Nov 17, 2025
334.50
365.10
317.85
346.50
346.50
129,927
Nov 14, 2025
383.70
388.20
286.65
325.95
325.95
300,293
Nov 13, 2025
294.15
342.30
289.50
333.67
333.67
195,847
Nov 12, 2025
231.30
275.70
222.06
271.35
271.35
135,027
Nov 11, 2025
234.00
246.30
215.25
230.25
230.25
303,967
Nov 10, 2025
214.05
238.50
191.55
225.15
225.15
458,527
Nov 7, 2025
259.42
276.75
220.20
223.35
223.35
347,547
Nov 6, 2025
215.70
246.90
213.00
243.00
243.00
316,220
Nov 5, 2025
216.45
235.80
199.65
208.95
208.95
211,213
Nov 4, 2025
214.80
232.50
197.10
228.30
228.30
311,513
Nov 3, 2025
152.55
200.10
152.55
190.80
190.80
242,913
Oct 31, 2025
169.80
176.25
154.05
157.50
157.50
212,633
