Cboe US - Delayed Quote
USD
Tradr 2X Long QUBT Daily ETF (QUBX)
16.20
-1.15
(-6.63%)
At close: October 30 at 3:51:12 PM EDT
Trade QUBX 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
15.51
16.31
14.92
16.20
16.20
19,500
Oct 29, 2026
16.65
17.98
16.65
17.35
17.35
10,700
Oct 28, 2026
17.70
17.90
16.99
17.90
17.90
14,200
Oct 27, 2026
16.36
17.75
16.36
17.69
17.69
18,700
Oct 26, 2026
15.99
16.57
15.42
15.42
15.42
14,100
Oct 23, 2026
16.10
16.46
15.50
16.18
16.18
17,900
Oct 22, 2026
16.35
17.28
16.09
16.50
16.50
14,600
Oct 21, 2026
16.67
17.70
16.64
17.60
17.60
23,900
Oct 20, 2026
15.42
17.13
15.24
16.02
16.02
19,100
Oct 19, 2026
16.51
16.51
15.25
15.78
15.78
24,900
Oct 16, 2026
17.41
17.49
15.37
15.50
15.50
27,000
Oct 15, 2026
14.35
17.86
14.35
17.86
17.86
67,900
Oct 14, 2026
17.16
17.50
15.35
15.39
15.39
51,800
Oct 13, 2026
17.80
18.45
17.26
18.37
18.37
33,300
Oct 12, 2026
21.39
21.39
18.70
18.70
18.70
47,400
Oct 9, 2026
22.00
22.00
21.19
21.73
21.73
24,000
Oct 8, 2026
22.01
22.25
21.17
21.56
21.56
32,000
Oct 7, 2026
23.14
23.20
22.08
22.87
22.87
27,900
Oct 6, 2026
25.68
27.27
24.20
24.36
24.36
29,900
Oct 5, 2026
26.36
26.36
24.05
24.85
24.85
28,200
Oct 2, 2026
28.61
28.87
26.18
26.18
26.18
32,800
Oct 1, 2026
28.29
28.66
27.60
27.78
27.78
10,600
Sep 30, 2026
30.00
30.62
28.13
28.36
28.36
29,100
Sep 29, 2026
29.96
29.96
28.32
28.32
28.32
13,200
Sep 28, 2026
30.49
32.04
28.75
28.79
28.79
23,300
Sep 25, 2026
33.46
34.00
31.69
31.69
31.69
13,500
Sep 24, 2026
31.43
34.15
31.20
33.28
33.28
41,400
Sep 23, 2026
36.94
37.21
33.00
33.02
33.02
76,200
Sep 22, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
32.57
32.82
31.30
32.69
32.69
62,200
Sep 21, 2026
32.12
33.02
31.32
31.88
31.88
59,675
Sep 18, 2026
29.40
30.16
27.24
30.16
30.16
46,775
Sep 17, 2026
27.56
29.04
26.84
28.40
28.40
60,725
Sep 16, 2026
24.72
25.82
24.36
25.72
25.72
43,675
Sep 15, 2026
25.04
25.88
24.32
24.64
24.64
32,850
Sep 14, 2026
23.60
26.72
23.48
25.56
25.56
57,200
Sep 11, 2026
25.36
26.56
24.52
25.72
25.72
52,400
Sep 10, 2026
25.40
26.04
24.34
24.68
24.68
62,000
Sep 9, 2026
26.64
27.88
26.04
26.04
26.04
56,225
Sep 8, 2026
27.72
29.64
27.20
27.44
27.44
106,800
Sep 4, 2026
25.72
26.06
24.84
25.96
25.96
47,875
Sep 3, 2026
25.28
26.14
25.12
25.64
25.64
53,325
Sep 2, 2026
24.80
25.96
24.80
24.96
24.96
30,950
Sep 1, 2026
26.08
26.56
24.88
25.28
25.28
41,100
Aug 31, 2026
26.36
28.28
26.36
27.48
27.48
18,350
Aug 28, 2026
29.72
30.08
26.52
27.12
27.12
81,000
Aug 27, 2026
30.20
31.44
29.08
30.60
30.60
53,950
Aug 26, 2026
29.20
30.04
28.24
28.52
28.52
46,550
Aug 25, 2026
29.12
30.36
27.82
29.36
29.36
77,825
Aug 24, 2026
30.96
31.24
27.52
27.88
27.88
65,375
Aug 21, 2026
28.48
33.12
28.48
33.08
33.08
94,925
Aug 20, 2026
29.88
30.52
26.98
27.80
27.80
60,925
Aug 19, 2026
29.60
30.19
27.72
29.72
29.72
56,650
Aug 18, 2026
30.40
33.34
30.00
30.48
30.48
62,750
Aug 17, 2026
33.60
35.48
32.20
34.40
34.40
49,750
Aug 14, 2026
32.76
34.80
32.68
34.00
34.00
50,725
Aug 13, 2026
33.36
36.06
32.56
33.36
33.36
75,075
Aug 12, 2026
35.24
35.96
32.64
33.76
33.76
58,675
Aug 11, 2026
35.76
35.80
32.00
33.92
33.92
64,300
Aug 10, 2026
35.84
36.08
33.32
34.08
34.08
55,675
Aug 7, 2026
34.16
35.88
32.60
35.52
35.52
59,350
Aug 6, 2026
30.84
34.08
30.84
32.84
32.84
37,950
Aug 5, 2026
35.48
36.20
33.56
33.56
33.56
21,750
Aug 4, 2026
34.36
37.24
34.20
36.45
36.45
80,775
Aug 3, 2026
28.28
32.73
27.84
32.56
32.56
55,000
Jul 31, 2026
28.72
30.22
27.08
28.20
28.20
75,425
Jul 30, 2026
24.88
27.80
24.76
27.56
27.56
57,125
Jul 29, 2026
25.04
26.44
23.24
23.27
23.27
49,750
Jul 28, 2026
26.12
27.04
23.26
26.12
26.12
60,175
Jul 27, 2026
26.28
29.04
25.92
27.64
27.64
75,575
Jul 24, 2026
26.94
27.44
24.23
24.32
24.32
53,025
Jul 23, 2026
26.88
28.91
26.34
27.36
27.36
40,875
Jul 22, 2026
29.36
30.08
26.88
27.68
27.68
52,375
Jul 21, 2026
29.08
30.24
28.24
29.88
29.88
62,625
Jul 20, 2026
27.52
28.72
26.47
27.88
27.88
83,375
Jul 17, 2026
24.64
28.93
24.60
27.28
27.28
74,175
Jul 16, 2026
28.20
28.56
25.44
26.20
26.20
77,250
Jul 15, 2026
30.96
32.32
28.12
29.16
29.16
61,375
Jul 14, 2026
29.68
31.04
29.32
31.04
31.04
47,425
Jul 13, 2026
32.92
32.92
28.24
29.08
29.08
74,650
Jul 10, 2026
38.12
38.44
33.60
33.96
33.96
63,300
Jul 9, 2026
35.24
39.60
35.12
38.28
38.28
64,025
Jul 8, 2026
32.92
35.96
32.92
35.00
35.00
37,400
Jul 7, 2026
38.44
38.64
32.64
34.80
34.80
126,550
Jul 6, 2026
38.18
42.04
37.60
40.28
40.28
50,175
Jul 2, 2026
42.92
45.00
36.96
38.00
38.00
68,750
Jul 1, 2026
43.36
46.36
41.12
41.12
41.12
56,950
Jun 30, 2026
44.00
45.36
41.40
43.72
43.72
81,650
Jun 29, 2026
40.44
47.21
39.64
45.60
45.60
80,700
Jun 26, 2026
37.80
41.24
37.00
39.44
39.44
60,825
Jun 25, 2026
47.60
48.76
38.10
39.00
39.00
110,550
Jun 24, 2026
49.80
50.52
43.58
44.72
44.72
106,050
Jun 23, 2026
51.76
59.48
49.64
52.52
52.52
143,600
Jun 22, 2026
53.72
60.60
51.76
53.04
53.04
161,500
Jun 18, 2026
50.52
55.60
47.00
54.80
54.80
124,375
Jun 17, 2026
51.04
52.48
45.20
46.12
46.12
83,500
Jun 16, 2026
57.00
58.08
48.40
49.44
49.44
116,275
Jun 15, 2026
55.48
64.08
55.48
60.52
60.52
166,800
Jun 12, 2026
48.84
53.96
46.16
48.92
48.92
63,425
Jun 11, 2026
44.08
49.64
42.96
48.24
48.24
65,350
Jun 10, 2026
43.36
50.31
43.04
45.04
45.04
72,400
Jun 9, 2026
54.04
56.92
40.20
44.92
44.92
129,400
Jun 8, 2026
53.64
56.48
49.70
54.28
54.28
84,500
Jun 5, 2026
60.24
60.44
48.22
49.96
49.96
138,550
Jun 4, 2026
61.48
66.48
58.72
64.28
64.28
103,125
Jun 3, 2026
74.44
78.64
64.00
64.84
64.84
136,325
Jun 2, 2026
77.24
83.36
72.00
77.68
77.68
145,725
Jun 1, 2026
70.36
86.82
62.76
79.40
79.40
205,625
May 29, 2026
74.52
76.00
68.24
74.60
74.60
118,175
May 28, 2026
67.20
79.64
67.12
78.16
78.16
214,250
May 27, 2026
69.36
73.09
64.61
68.12
68.12
102,500
May 26, 2026
81.44
82.26
66.20
71.20
71.20
228,500
May 22, 2026
72.28
92.80
71.60
80.08
80.08
435,950
May 21, 2026
58.64
69.30
57.80
69.16
69.16
550,600
May 20, 2026
47.44
50.84
46.00
48.20
48.20
126,125
May 19, 2026
49.48
51.62
45.60
46.00
46.00
111,075
May 18, 2026
61.72
61.72
48.60
51.44
51.44
146,350
May 15, 2026
69.72
70.12
60.72
60.72
60.72
198,525
May 14, 2026
65.24
84.44
62.00
77.08
77.08
318,200
May 13, 2026
79.08
79.08
66.08
69.16
69.16
317,175
May 12, 2026
90.00
110.10
73.00
79.12
79.12
1,447,150
May 11, 2026
52.28
61.32
50.32
59.96
59.96
267,725
May 8, 2026
56.00
57.24
49.36
53.68
53.68
69,200
May 7, 2026
59.96
61.20
50.92
54.20
54.20
59,025
May 6, 2026
56.00
64.96
55.00
63.80
63.80
114,525
May 5, 2026
54.52
54.68
49.64
54.16
54.16
54,075
May 4, 2026
49.28
57.60
49.28
53.64
53.64
66,550
May 1, 2026
48.20
50.40
46.48
49.96
49.96
29,925
Apr 30, 2026
41.60
48.80
40.32
48.36
48.36
41,375
Apr 29, 2026
43.48
43.48
38.00
40.72
40.72
37,400
Apr 28, 2026
46.40
47.40
42.28
43.88
43.88
35,850
Apr 27, 2026
46.88
50.12
45.72
49.96
49.96
38,150
Apr 24, 2026
51.74
51.74
44.60
48.00
48.00
64,175
Apr 23, 2026
58.68
59.50
47.88
49.64
49.64
75,050
Apr 22, 2026
55.92
62.60
55.80
59.24
59.24
54,000
Apr 21, 2026
61.32
62.00
53.92
53.92
53.92
65,725
Apr 20, 2026
52.96
60.40
52.56
59.28
59.28
80,250
Apr 17, 2026
56.24
60.00
54.00
55.80
55.80
78,750
Apr 16, 2026
59.32
59.32
49.68
54.92
54.92
211,625
Apr 15, 2026
46.24
57.56
44.20
54.52
54.52
224,325
Apr 14, 2026
36.28
43.20
36.20
41.16
41.16
92,800
Apr 13, 2026
30.16
33.80
29.34
33.32
33.32
27,125
Apr 10, 2026
30.78
33.66
30.66
31.80
31.80
18,400
Apr 9, 2026
30.32
30.68
29.12
29.56
29.56
12,550
Apr 8, 2026
34.64
35.04
30.04
30.80
30.80
26,350
Apr 7, 2026
29.24
29.34
27.28
29.20
29.20
33,325
Apr 6, 2026
29.84
31.96
29.56
30.00
30.00
18,475
Apr 2, 2026
26.10
30.20
25.88
30.12
30.12
20,425
Apr 1, 2026
31.18
31.88
28.23
28.80
28.80
19,525
Mar 31, 2026
27.16
30.92
27.12
30.00
30.00
21,200
Mar 30, 2026
29.84
29.84
24.88
25.92
25.92
19,750
Mar 27, 2026
31.60
32.23
28.70
28.96
28.96
40,900
Mar 26, 2026
34.12
35.60
33.16
33.24
33.24
14,625
Mar 25, 2026
38.02
38.88
33.64
35.08
35.08
54,150
Mar 24, 2026
34.60
37.24
32.88
36.68
36.68
28,150
Mar 23, 2026
32.32
35.92
32.08
35.46
35.46
42,925
Mar 20, 2026
33.32
34.16
31.08
32.00
32.00
24,850
Mar 19, 2026
32.80
35.80
31.60
34.40
34.40
30,650
Mar 18, 2026
37.00
37.44
34.40
35.00
35.00
25,525
Mar 17, 2026
36.00
38.00
35.44
37.60
37.60
37,050
Mar 16, 2026
37.12
38.84
34.40
36.00
36.00
61,350
Mar 13, 2026
37.28
39.32
35.28
35.52
35.52
41,550
Mar 12, 2026
37.24
37.88
35.00
37.04
37.04
39,425
Mar 11, 2026
38.48
41.20
36.96
38.78
38.78
41,575
Mar 10, 2026
39.56
42.08
38.28
38.72
38.72
35,250
Mar 9, 2026
37.08
40.40
34.86
39.08
39.08
47,300
Mar 6, 2026
37.84
43.36
37.00
38.96
38.96
53,475
Mar 5, 2026
42.80
43.88
38.60
40.32
40.32
84,075
Mar 4, 2026
43.56
45.78
41.80
44.32
44.32
49,550
Mar 3, 2026
45.00
46.56
40.04
40.73
40.73
89,500
Mar 2, 2026
44.76
50.87
44.68
50.32
50.32
87,975
Feb 27, 2026
52.36
52.36
44.92
48.84
48.84
48,025
Feb 26, 2026
57.84
57.88
51.56
56.80
56.80
84,775
Feb 25, 2026
47.40
55.16
45.72
52.16
52.16
76,450
Feb 24, 2026
42.04
47.02
42.04
45.76
45.76
28,575
Feb 23, 2026
41.88
44.40
41.00
43.72
43.72
29,725
Feb 20, 2026
46.36
47.88
43.20
43.92
43.92
29,675
Feb 19, 2026
45.44
48.48
44.40
47.48
47.48
24,475
Feb 18, 2026
46.36
50.00
43.16
47.28
47.28
38,650
Feb 17, 2026
48.88
49.44
44.08
46.20
46.20
26,875
Feb 13, 2026
48.96
52.00
44.96
50.80
50.80
36,000
Feb 12, 2026
51.40
51.40
44.60
48.04
48.04
28,425
Feb 11, 2026
60.80
60.80
48.44
51.92
51.92
49,000
Feb 10, 2026
62.20
66.72
56.20
57.84
57.84
41,600
Feb 9, 2026
63.16
65.76
57.46
63.60
63.60
46,950
Feb 6, 2026
50.64
66.56
50.64
64.00
64.00
82,325
Feb 5, 2026
58.12
60.32
43.88
45.52
45.52
53,775
Feb 4, 2026
68.84
69.58
56.32
64.00
64.00
37,075
Feb 3, 2026
69.80
72.44
63.89
71.24
71.24
45,275
Feb 2, 2026
66.00
67.08
62.04
67.08
67.08
69,525
Jan 30, 2026
78.32
81.00
62.28
66.16
66.16
50,450
Jan 29, 2026
95.24
95.24
79.76
81.16
81.16
61,325
Jan 28, 2026
100.92
104.08
94.60
96.84
96.84
54,550
Jan 27, 2026
94.08
102.40
92.16
100.00
100.00
46,375
Jan 26, 2026
103.24
103.28
91.08
93.36
93.36
62,875
Jan 23, 2026
116.48
116.48
98.12
104.84
104.84
80,700
Jan 22, 2026
110.76
123.20
108.98
114.40
114.40
105,550
Jan 21, 2026
117.72
126.05
92.48
108.16
108.16
174,950
Jan 20, 2026
118.12
133.72
112.66
114.20
114.20
85,975
Jan 16, 2026
121.44
138.42
117.20
128.20
128.20
100,675
Jan 15, 2026
135.08
141.14
118.52
120.52
120.52
110,425
Jan 14, 2026
109.28
126.10
106.70
125.76
125.76
67,375
Jan 13, 2026
120.68
124.06
106.00
111.04
111.04
55,500
Jan 12, 2026
110.88
119.20
104.60
118.96
118.96
70,750
Jan 9, 2026
118.48
130.16
110.24
111.76
111.76
107,800
Jan 8, 2026
109.04
123.24
107.48
116.08
116.08
72,125
Jan 7, 2026
116.04
120.40
109.08
111.04
111.04
44,100
Jan 6, 2026
116.40
122.86
107.14
119.80
119.80
87,575
Jan 5, 2026
104.20
125.22
101.82
116.80
116.80
125,200
Jan 2, 2026
92.76
100.60
86.78
100.00
100.00
55,175
Dec 31, 2025
88.60
92.72
85.36
87.48
87.48
31,400
Dec 30, 2025
94.12
98.08
88.97
89.92
89.92
28,650
Dec 29, 2025
91.60
97.28
88.32
92.60
92.60
45,400
Dec 26, 2025
108.16
108.16
94.00
94.92
94.92
60,800
Dec 24, 2025
115.76
115.76
104.48
109.60
109.60
25,725
Dec 23, 2025
120.48
130.62
112.80
115.20
115.20
54,450
Dec 22, 2025
102.68
131.72
101.36
126.36
126.36
95,750
Dec 19, 2025
91.84
103.16
90.80
101.36
101.36
56,475
Dec 18, 2025
96.36
100.40
88.36
91.16
91.16
73,350
Dec 17, 2025
110.88
112.72
88.16
89.72
89.72
110,000
Dec 16, 2025
100.88
110.80
100.72
110.28
110.28
44,825
Dec 15, 2025
127.68
127.68
102.52
102.72
102.72
56,500
Dec 12, 2025
143.40
149.48
126.84
127.64
127.64
47,475
Dec 11, 2025
133.72
147.36
126.68
145.64
145.64
46,450
Dec 10, 2025
153.04
153.04
132.36
140.00
140.00
69,650
Dec 9, 2025
146.96
159.20
140.02
155.12
155.12
46,175
Dec 8, 2025
152.44
155.92
139.68
151.12
151.12
74,700
Dec 5, 2025
156.96
159.84
144.20
147.44
147.44
99,725
Dec 4, 2025
126.72
165.94
125.40
165.04
165.04
114,150
Dec 3, 2025
110.32
134.00
104.00
132.56
132.56
63,500
Dec 2, 2025
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
110.78
119.20
109.52
110.08
110.08
50,100
Dec 1, 2025
118.00
118.60
109.20
110.40
110.40
48,795
Nov 28, 2025
123.10
132.00
120.10
126.80
126.80
61,895
Nov 26, 2025
126.00
128.50
115.30
121.40
121.40
96,445
Nov 25, 2025
116.80
128.60
107.30
125.60
125.60
108,645
Nov 24, 2025
98.90
124.00
97.10
122.20
122.20
172,375
Nov 21, 2025
100.80
103.60
84.20
96.80
96.80
165,665
Nov 20, 2025
138.60
142.20
97.60
99.00
99.00
216,525
Nov 19, 2025
152.00
154.20
123.00
128.80
128.80
274,985
Nov 18, 2025
122.20
163.00
121.80
147.20
147.20
419,740
Nov 17, 2025
132.50
143.40
116.00
127.80
127.80
466,545
Nov 14, 2025
89.40
120.70
88.80
108.00
108.00
196,165
Nov 13, 2025
114.20
116.10
95.10
98.20
98.20
81,775
Nov 12, 2025
144.00
145.00
120.80
125.40
125.40
69,710
Nov 11, 2025
154.60
159.00
137.60
147.40
147.40
64,355
Nov 10, 2025
182.20
184.20
160.00
162.40
162.40
57,830
Nov 7, 2025
160.20
167.20
134.00
167.20
167.20
75,580
Nov 6, 2025
202.80
202.80
167.80
174.80
174.80
54,080
Nov 5, 2025
202.70
208.60
180.80
205.00
205.00
65,875
Nov 4, 2025
227.60
234.12
191.00
192.80
192.80
91,060
Nov 3, 2025
290.80
290.80
242.60
245.60
245.60
78,640
Oct 31, 2025
245.00
294.60
244.00
290.00
290.00
132,835
