NYSEArca - Delayed Quote
USD
Defiance Daily Target 2X Long QS ETF (QSU)
2.8800
-0.2300
(-7.40%)
At close: October 30 at 3:59:46 PM EDT
Trade QSU 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
2.9030
2.9030
2.6450
2.8800
2.8800
102,200
Oct 29, 2026
3.0270
3.2900
3.0270
3.1100
3.1100
77,200
Oct 28, 2026
2.9800
3.1400
2.9300
3.1400
3.1400
67,300
Oct 27, 2026
2.7700
3.1590
2.7700
3.0300
3.0300
129,500
Oct 26, 2026
2.7100
2.8190
2.5700
2.6600
2.6600
112,900
Oct 23, 2026
2.9300
3.0450
2.8100
2.8500
2.8500
78,500
Oct 22, 2026
3.2700
3.5250
2.7150
3.0200
3.0200
291,900
Oct 21, 2026
2.8800
2.9400
2.7980
2.8400
2.8400
213,200
Oct 20, 2026
2.6500
2.9010
2.6200
2.8100
2.8100
98,500
Oct 19, 2026
2.9300
2.9300
2.6650
2.7030
2.7030
72,300
Oct 16, 2026
3.1900
3.2100
2.8600
2.8800
2.8800
108,200
Oct 15, 2026
2.6400
3.2890
2.6350
3.2000
3.2000
91,300
Oct 14, 2026
2.9500
2.9500
2.6750
2.7800
2.7800
108,600
Oct 13, 2026
3.1650
3.2400
3.0800
3.0970
3.0970
72,700
Oct 12, 2026
3.6900
3.7300
3.2900
3.3100
3.3100
114,900
Oct 9, 2026
4.0800
4.0800
3.7200
3.8600
3.8600
95,100
Oct 8, 2026
4.1000
4.1000
3.5600
3.8500
3.8500
153,600
Oct 7, 2026
3.8300
3.8300
3.6400
3.7200
3.7200
50,700
Oct 6, 2026
4.0800
4.0800
3.9200
3.9600
3.9600
65,100
Oct 5, 2026
3.8800
3.9700
3.6600
3.9700
3.9700
24,400
Oct 2, 2026
4.1700
4.1700
3.8000
3.8500
3.8500
164,800
Oct 1, 2026
3.9000
4.2000
3.8500
3.9100
3.9100
271,400
Sep 30, 2026
4.0000
4.2410
3.9100
3.9800
3.9800
48,800
Sep 29, 2026
4.0200
4.1300
3.8500
3.9100
3.9100
51,100
Sep 28, 2026
4.3100
4.3300
3.8530
3.8530
3.8530
146,500
Sep 25, 2026
4.6300
4.7700
4.5200
4.5200
4.5200
18,300
Sep 24, 2026
4.5100
4.6000
4.2700
4.6000
4.6000
88,000
Sep 23, 2026
4.7960
4.8500
4.5000
4.5000
4.5000
30,400
Sep 22, 2026
5.0000
5.0000
4.7700
4.8300
4.8300
33,000
Sep 21, 2026
5.1000
5.2500
4.8850
4.9000
4.9000
53,100
Sep 18, 2026
5.0900
5.0900
4.6700
4.7600
4.7600
58,300
Sep 17, 2026
5.0800
5.3550
5.0500
5.0500
5.0500
51,500
Sep 16, 2026
5.0700
5.0700
4.5800
4.7400
4.7400
329,700
Sep 15, 2026
5.2000
5.2000
4.7350
4.8400
4.8400
187,800
Sep 14, 2026
5.1500
5.2400
5.1000
5.1900
5.1900
11,600
Sep 11, 2026
5.1600
5.3790
5.1600
5.3600
5.3600
16,000
Sep 10, 2026
5.1000
5.3200
5.0800
5.1400
5.1400
37,700
Sep 9, 2026
5.8500
5.8500
5.2500
5.2500
5.2500
60,400
Sep 8, 2026
5.9000
6.3100
5.9000
6.0600
6.0600
115,800
Sep 4, 2026
5.7400
5.8650
5.6500
5.8500
5.8500
79,800
Sep 3, 2026
5.9400
6.0500
5.7400
5.8050
5.8050
140,000
Sep 2, 2026
5.7800
5.9700
5.7300
5.7700
5.7700
22,000
Sep 1, 2026
5.9600
5.9600
5.7000
5.8300
5.8300
84,900
Aug 31, 2026
6.2400
6.2400
6.0300
6.1500
6.1500
17,900
Aug 28, 2026
6.9450
7.2200
6.1500
6.2000
6.2000
20,500
Aug 27, 2026
6.5000
6.8900
6.4900
6.8900
6.8900
20,000
Aug 26, 2026
6.6850
6.8300
6.2900
6.4900
6.4900
21,000
Aug 25, 2026
6.6200
6.8600
6.5200
6.7500
6.7500
27,700
Aug 24, 2026
6.7600
7.0600
6.4440
6.4700
6.4700
52,500
Aug 21, 2026
6.7300
7.4120
6.7300
7.0800
7.0800
30,700
Aug 20, 2026
6.6600
6.6600
6.1100
6.5080
6.5080
28,800
Aug 19, 2026
6.8500
6.9300
6.3500
6.9100
6.9100
64,500
Aug 18, 2026
6.9200
7.0700
6.4500
6.6700
6.6700
63,500
Aug 17, 2026
7.5000
7.7200
7.4000
7.6200
7.6200
25,000
Aug 14, 2026
7.9700
8.1100
7.6800
7.7800
7.7800
19,200
Aug 13, 2026
8.1300
8.4900
7.5100
7.6600
7.6600
90,000
Aug 12, 2026
8.5900
8.6000
7.8410
8.2800
8.2800
56,600
Aug 11, 2026
8.1800
8.2700
7.7810
8.1600
8.1600
33,600
Aug 10, 2026
7.4700
7.8700
7.4000
7.7800
7.7800
59,000
Aug 7, 2026
6.6700
7.6200
6.6700
7.5100
7.5100
87,100
Aug 6, 2026
6.0000
6.5700
6.0000
6.3100
6.3100
58,600
Aug 5, 2026
6.4200
6.6000
6.2100
6.3100
6.3100
19,300
Aug 4, 2026
6.2900
6.8200
6.1250
6.7000
6.7000
92,600
Aug 3, 2026
5.6300
6.2600
5.6300
5.9300
5.9300
71,300
Jul 31, 2026
6.0000
6.0100
5.4800
5.7000
5.7000
116,700
Jul 30, 2026
5.5000
5.7700
5.2800
5.7000
5.7000
166,000
Jul 29, 2026
5.5600
5.6500
5.1150
5.1700
5.1700
49,100
Jul 28, 2026
5.2500
5.6500
4.8200
5.6300
5.6300
83,000
Jul 27, 2026
5.2800
5.6900
5.1600
5.5500
5.5500
185,700
Jul 24, 2026
5.4300
5.4900
4.9200
5.0400
5.0400
243,100
Jul 23, 2026
6.7300
7.1600
5.2570
5.6300
5.6300
567,300
Jul 22, 2026
8.1800
8.3000
7.4790
7.5700
7.5700
196,300
Jul 21, 2026
7.7900
8.2500
7.7000
8.0200
8.0200
143,900
Jul 20, 2026
7.6700
7.9300
7.5000
7.6700
7.6700
83,500
Jul 17, 2026
7.1000
7.8000
7.0000
7.5600
7.5600
89,300
Jul 16, 2026
8.8800
8.8800
7.3150
7.7200
7.7200
253,900
Jul 15, 2026
9.6600
10.3100
9.0600
9.2800
9.2800
40,700
Jul 14, 2026
9.2000
9.3600
8.9100
9.2800
9.2800
59,100
Jul 13, 2026
9.2500
9.2500
8.3600
8.8700
8.8700
133,500
Jul 10, 2026
10.8700
10.8700
9.7400
9.7400
9.7400
100,800
Jul 9, 2026
10.2000
11.1600
10.1900
10.8700
10.8700
54,400
Jul 8, 2026
10.0100
10.2500
9.2300
10.0200
10.0200
162,200
Jul 7, 2026
11.6500
11.6500
10.0500
10.4710
10.4710
122,100
Jul 6, 2026
11.5700
12.6390
11.5700
12.0000
12.0000
35,900
Jul 2, 2026
13.3800
13.6900
11.1500
11.4700
11.4700
88,800
Jul 1, 2026
13.0300
14.2000
13.0300
13.3600
13.3600
52,800
Jun 30, 2026
13.0100
13.7200
12.7500
13.2900
13.2900
50,300
Jun 29, 2026
12.5540
13.4250
11.6550
13.2810
13.2810
73,400
Jun 26, 2026
11.4000
12.1550
11.4000
11.9200
11.9200
48,300
Jun 25, 2026
12.2300
12.5400
11.2010
11.8200
11.8200
45,100
Jun 24, 2026
12.1300
12.7350
11.5000
11.8600
11.8600
123,300
Jun 23, 2026
12.1600
14.0300
12.1600
13.0600
13.0600
86,300
Jun 22, 2026
14.6300
16.7500
13.5000
13.6500
13.6500
168,000
Jun 18, 2026
14.0700
15.3700
12.3200
15.3500
15.3500
708,000
Jun 17, 2026
11.6150
12.7000
11.5000
11.5200
11.5200
81,800
Jun 16, 2026
12.2200
12.6200
11.5400
12.0100
12.0100
120,000
Jun 15, 2026
13.6600
14.0000
12.6000
12.7500
12.7500
50,900
Jun 12, 2026
12.8400
12.9210
12.0000
12.1900
12.1900
86,900
Jun 11, 2026
11.8600
12.8600
11.5600
12.8000
12.8000
107,300
Jun 10, 2026
12.6700
13.2500
12.1200
12.1230
12.1230
133,700
Jun 9, 2026
14.5400
14.9100
11.8710
13.1900
13.1900
120,900
Jun 8, 2026
15.4500
15.6000
14.2100
14.5000
14.5000
90,100
Jun 5, 2026
19.7500
19.7500
13.8300
14.4100
14.4100
191,100
Jun 4, 2026
18.6000
21.8500
18.3850
21.0700
21.0700
113,800
Jun 3, 2026
21.0100
22.3000
19.6100
19.8000
19.8000
70,900
Jun 2, 2026
21.8900
23.8600
21.3900
21.8700
21.8700
79,100
Jun 1, 2026
20.0000
22.8700
19.6500
21.5500
21.5500
116,900
May 29, 2026
20.7500
21.2000
19.1110
20.9300
20.9300
88,400
May 28, 2026
20.5300
22.9500
20.3000
21.5000
21.5000
116,600
May 27, 2026
19.9400
22.2900
18.8000
21.6200
21.6200
173,200
May 26, 2026
18.3600
21.1400
17.8900
19.7800
19.7800
110,800
May 22, 2026
18.5600
19.1800
17.2450
17.5300
17.5300
57,800
May 21, 2026
15.2100
18.8400
15.2100
18.3700
18.3700
111,600
May 20, 2026
14.3400
15.5800
13.6500
15.5500
15.5500
126,300
May 19, 2026
14.7400
15.0700
13.6000
14.2000
14.2000
65,100
May 18, 2026
16.9400
16.9400
13.7850
15.2800
15.2800
234,500
May 15, 2026
17.7400
17.7400
16.6300
17.1400
17.1400
225,900
May 14, 2026
19.5400
21.2750
18.3300
19.9200
19.9200
131,500
May 13, 2026
20.4600
21.6700
17.0000
20.3100
20.3100
298,000
May 12, 2026
16.5800
19.7400
15.5100
19.2500
19.2500
161,200
May 11, 2026
15.0200
18.8000
15.0200
17.5220
17.5220
171,000
May 8, 2026
14.8900
15.5100
13.9900
15.5000
15.5000
116,500
May 7, 2026
17.0000
17.1350
14.1000
14.9000
14.9000
113,700
May 6, 2026
15.0900
17.6000
15.0900
17.4550
17.4550
133,400
May 5, 2026
14.4500
15.1000
14.2000
14.6600
14.6600
28,400
May 4, 2026
14.5000
15.1800
14.1400
14.4400
14.4400
61,200
May 1, 2026
14.7700
15.6600
14.2300
14.6450
14.6450
39,700
Apr 30, 2026
13.2700
15.2000
13.2300
14.9400
14.9400
76,900
Apr 29, 2026
13.5100
13.5800
12.0800
13.2200
13.2200
80,800
Apr 28, 2026
13.3700
14.5000
12.8800
13.8000
13.8000
107,100
Apr 27, 2026
14.5000
16.8700
13.7400
14.0600
14.0600
240,700
Apr 24, 2026
15.8800
19.7400
13.6800
14.7600
14.7600
639,100
Apr 23, 2026
25.0900
25.0900
14.4500
15.6100
15.6100
971,600
Apr 22, 2026
14.4400
15.2100
14.2800
15.1500
15.1500
117,700
Apr 21, 2026
15.2500
15.4400
13.7400
13.9400
13.9400
69,400
Apr 20, 2026
13.7700
14.7600
13.5000
14.7100
14.7100
28,100
Apr 17, 2026
14.8000
15.7900
14.2200
14.4100
14.4100
57,000
Apr 16, 2026
16.2100
16.2100
13.6600
14.2700
14.2700
106,100
Apr 15, 2026
13.9600
15.0000
13.9600
14.7990
14.7990
97,700
Apr 14, 2026
12.5900
13.7900
12.5900
13.5600
13.5600
57,800
Apr 13, 2026
11.2600
11.9900
11.1300
11.9700
11.9700
12,800
Apr 10, 2026
11.4900
12.2900
11.4200
11.7400
11.7400
83,700
Apr 9, 2026
11.2000
11.5500
11.0000
11.0000
11.0000
23,600
Apr 8, 2026
12.9400
12.9400
11.2600
11.5500
11.5500
29,100
Apr 7, 2026
11.2500
11.2700
10.5600
11.2160
11.2160
14,500
Apr 6, 2026
12.0200
12.2400
11.7700
11.8030
11.8030
9,100
Apr 2, 2026
10.2000
11.9400
10.2000
11.9400
11.9400
10,700
Apr 1, 2026
12.3000
12.3620
11.3020
11.3800
11.3800
10,900
Mar 31, 2026
11.1890
11.9900
11.0900
11.9500
11.9500
31,700
Mar 30, 2026
11.5570
11.5570
10.3000
10.4600
10.4600
31,700
Mar 27, 2026
12.0000
12.2600
11.5950
11.6900
11.6900
13,000
Mar 26, 2026
13.7600
13.9500
12.6800
12.6800
12.6800
45,500
Mar 25, 2026
14.9600
14.9600
14.0600
14.2360
14.2360
8,400
Mar 24, 2026
14.4900
14.6500
13.3500
13.9700
13.9700
43,000
Mar 23, 2026
14.1000
15.1100
14.1000
14.9500
14.9500
61,300
Mar 20, 2026
1:6
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
13.8200
14.2000
12.9700
13.4700
13.4700
54,000
Mar 19, 2026
13.7100
14.8740
13.4400
14.4600
14.4600
38,133
Mar 18, 2026
14.6400
15.0600
14.2200
14.3400
14.3400
29,433
Mar 17, 2026
14.8200
15.5400
14.0820
14.7000
14.7000
63,533
Mar 16, 2026
14.5200
15.1080
13.8600
14.4600
14.4600
14,600
Mar 13, 2026
15.1200
15.3600
13.8000
13.8000
13.8000
18,800
Mar 12, 2026
14.4780
14.7000
14.2200
14.6400
14.6400
19,317
Mar 11, 2026
14.5800
15.3600
14.4000
15.0600
15.0600
6,283
Mar 10, 2026
14.7000
15.5100
14.1600
14.3700
14.3700
15,800
Mar 9, 2026
13.0800
14.3400
12.6540
14.3400
14.3400
18,433
Mar 6, 2026
13.8600
15.0000
13.7400
13.7400
13.7400
15,200
Mar 5, 2026
14.1000
14.9400
13.9800
14.8200
14.8200
15,967
Mar 4, 2026
13.8600
15.2400
13.5600
15.2100
15.2100
12,833
Mar 3, 2026
13.6800
14.2200
13.0200
13.2780
13.2780
40,867
Mar 2, 2026
13.5060
15.1740
13.5060
14.8380
14.8380
28,000
Feb 27, 2026
15.4800
15.4800
14.7600
15.0600
15.0600
29,400
Feb 26, 2026
15.3000
16.6800
15.0600
16.6200
16.6200
51,883
Feb 25, 2026
16.3800
16.3800
15.4200
15.6600
15.6600
27,767
Feb 24, 2026
14.9400
16.0200
14.4000
15.7200
15.7200
21,600
Feb 23, 2026
14.7600
14.9400
14.1300
14.9400
14.9400
75,667
Feb 20, 2026
15.6000
16.0200
14.9400
15.0600
15.0600
39,983
Feb 19, 2026
16.4400
16.5900
15.6000
16.4400
16.4400
24,383
Feb 18, 2026
16.6200
17.1600
15.4200
16.2000
16.2000
37,450
Feb 17, 2026
17.5200
18.4200
16.4940
16.4940
16.4940
62,667
Feb 13, 2026
19.9200
20.8500
19.0800
19.0800
19.0800
25,550
Feb 12, 2026
21.6000
24.3000
19.5000
19.5600
19.5600
90,033
Feb 11, 2026
27.1200
27.1800
24.3600
25.7400
25.7400
97,933
Feb 10, 2026
27.9600
29.1600
26.4000
26.4600
26.4600
48,033
Feb 9, 2026
29.5200
29.5200
26.3400
27.9600
27.9600
81,750
Feb 6, 2026
21.8400
23.8800
21.8400
23.7600
23.7600
45,717
Feb 5, 2026
23.3400
23.3400
20.0400
20.2800
20.2800
122,217
Feb 4, 2026
26.1300
26.4600
22.5000
24.4800
24.4800
56,767
Feb 3, 2026
26.2200
27.6600
24.4500
26.7000
26.7000
34,650
Feb 2, 2026
26.5800
26.8200
25.2600
25.5600
25.5600
27,583
Jan 30, 2026
32.1000
32.9700
26.4600
26.5800
26.5800
183,267
Jan 29, 2026
33.6000
35.1420
31.2000
33.5400
33.5400
26,617
Jan 28, 2026
36.4800
36.4800
32.9400
34.2000
34.2000
42,767
Jan 27, 2026
35.0100
35.7960
33.6900
35.7960
35.7960
28,367
Jan 26, 2026
37.2600
37.2600
33.7200
34.3800
34.3800
33,850
Jan 23, 2026
41.2200
41.9400
37.3800
37.5300
37.5300
81,917
Jan 22, 2026
45.9000
49.4400
40.1400
40.8600
40.8600
84,950
Jan 21, 2026
39.7200
45.1800
38.2800
42.7800
42.7800
68,683
Jan 20, 2026
36.4200
40.4400
35.7000
37.0800
37.0800
62,950
Jan 16, 2026
38.9400
40.5000
36.3000
39.2400
39.2400
36,300
Jan 15, 2026
42.1200
42.9600
38.1600
38.2800
38.2800
32,750
Jan 14, 2026
38.7600
41.8200
37.9200
41.6400
41.6400
25,717
Jan 13, 2026
42.0600
42.3000
37.2000
40.3200
40.3200
35,150
Jan 12, 2026
40.0800
42.3000
38.8800
41.0400
41.0400
22,767
Jan 9, 2026
42.4200
43.1400
39.7800
40.4400
40.4400
42,833
Jan 8, 2026
42.2400
45.3000
41.4600
42.4200
42.4200
28,067
Jan 7, 2026
45.9600
45.9600
42.3000
42.7800
42.7800
23,467
Jan 6, 2026
46.8000
48.4380
43.3140
46.0800
46.0800
48,683
Jan 5, 2026
45.3600
47.9400
44.1600
46.2600
46.2600
45,383
Jan 2, 2026
40.0200
44.1000
38.6400
44.1000
44.1000
49,700
Dec 31, 2025
39.7200
40.2000
38.5800
39.3600
39.3600
16,383
Dec 30, 2025
41.4000
41.5260
39.1800
39.2400
39.2400
18,267
Dec 29, 2025
41.1000
43.7700
40.2600
41.0400
41.0400
50,883
Dec 26, 2025
45.0600
45.4500
43.1400
43.4400
43.4400
6,733
Dec 24, 2025
47.4600
47.4600
45.2040
46.0200
46.0200
16,783
Dec 23, 2025
45.9600
50.7600
45.9600
47.6520
47.6520
25,617
Dec 22, 2025
49.9200
50.8800
47.7600
48.3600
48.3600
55,333
Dec 19, 2025
46.4400
49.4400
45.8400
47.8800
47.8800
29,133
Dec 18, 2025
45.7800
49.1400
44.4000
45.0000
45.0000
33,500
Dec 17, 2025
49.5600
52.9200
42.5400
42.9000
42.9000
116,033
Dec 16, 2025
41.2200
45.3600
41.1000
44.1240
44.1240
42,150
Dec 15, 2025
52.8000
52.8000
43.3920
43.4100
43.4100
64,817
Dec 12, 2025
60.1800
61.7580
52.0200
52.2600
52.2600
31,983
Dec 11, 2025
56.5800
61.8000
53.3400
61.7400
61.7400
39,100
Dec 10, 2025
60.3000
61.8900
56.0400
59.2200
59.2200
25,883
Dec 9, 2025
58.2000
64.1400
58.2000
61.8000
61.8000
18,850
Dec 8, 2025
61.3200
62.2800
58.7880
60.4800
60.4800
34,917
Dec 5, 2025
62.5200
64.5000
60.0000
60.1200
60.1200
67,550
Dec 4, 2025
56.5920
65.1000
56.3400
64.3740
64.3740
79,883
Dec 3, 2025
57.7200
59.6460
53.1000
59.1600
59.1600
39,250
Dec 2, 2025
54.2400
58.2000
53.8080
57.0600
57.0600
58,567
Dec 1, 2025
56.3400
56.3400
51.6600
53.0400
53.0400
28,833
Nov 28, 2025
57.9600
60.3000
56.0700
58.2600
58.2600
66,133
Nov 26, 2025
56.1000
57.7200
54.3000
56.7600
56.7600
59,917
Nov 25, 2025
54.0600
55.5600
49.8540
54.9900
54.9900
33,717
Nov 24, 2025
51.5400
55.7100
50.6400
54.6000
54.6000
66,683
Nov 21, 2025
52.7400
54.1800
43.2600
51.5400
51.5400
62,850
Nov 20, 2025
65.5200
69.0000
53.7600
54.1800
54.1800
68,217
Nov 19, 2025
61.9800
65.5200
58.7400
61.2060
61.2060
56,967
Nov 18, 2025
63.6000
71.7000
61.3260
66.9600
66.9600
35,650
Nov 17, 2025
68.2800
75.3600
63.6000
66.8400
66.8400
41,683
Nov 14, 2025
67.4400
78.6000
64.9200
72.0600
72.0600
68,700
Nov 13, 2025
83.4600
83.5800
72.7200
73.5000
73.5000
70,717
Nov 12, 2025
102.9000
106.0200
85.6800
86.4000
86.4000
82,733
Nov 11, 2025
103.8000
105.2400
94.0800
102.5400
102.5400
50,617
Nov 10, 2025
117.0000
124.8540
92.2200
107.2800
107.2800
71,250
Nov 7, 2025
100.5000
112.5000
89.1600
112.5000
112.5000
80,133
Nov 6, 2025
117.7800
118.0200
102.4200
103.0200
103.0200
39,717
Nov 5, 2025
103.8600
127.9800
100.9200
120.0000
120.0000
97,300
Nov 4, 2025
99.4200
106.0800
90.3600
99.1800
99.1800
61,217
Nov 3, 2025
134.2800
134.2800
104.4600
109.3500
109.3500
89,700
Oct 31, 2025
113.4000
146.7600
109.2000
144.6000
144.6000
134,667
