MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QBF — Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly
Cboe BZXInnovator Uncapped Bitcoin 20 Floor ETF - Quarterly
$18.99
-0.01(-0.05%)
- O
- 19.10
- H
- 19.18
- L
- 18.92
- V
- 11.61K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$18.99
Period Return-19.28%
Period High$29.11
Period Low$14.58
Avg Daily Volume8.0K
Total Trading Days365
QBF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $19.10 | $19.18 | $18.92 | $18.99 | $-0.01 | -0.05% | 11,612 | $19.04 | $18.92 $19.18 |
| Oct 5, 2026 | $19.09 | $19.15 | $18.96 | $19.00 | +$0.24 | +1.29% | 19,886 | $19.00 | $18.96 $19.15 |
| Oct 2, 2026 | $19.25 | $19.29 | $18.76 | $18.76 | $-0.07 | -0.39% | 17,432 | $19.10 | $18.76 $19.29 |
| Oct 1, 2026 | $18.67 | $18.83 | $18.66 | $18.83 | +$0.08 | +0.41% | 8,595 | $18.72 | $18.66 $18.83 |
| Sep 30, 2026 | $18.73 | $18.79 | $18.73 | $18.75 | +$0.00 | +0.02% | 24,391 | $18.73 | $18.73 $18.79 |
| Sep 29, 2026 | $18.78 | $18.78 | $18.74 | $18.75 | +$0.04 | +0.21% | 27,106 | $18.74 | $18.74 $18.78 |
| Sep 28, 2026 | $18.76 | $18.81 | $18.71 | $18.71 | $-0.09 | -0.48% | 3,209 | $18.77 | $18.71 $18.81 |
| Sep 25, 2026 | $18.72 | $18.83 | $18.72 | $18.80 | $-0.10 | -0.51% | 1,237 | $18.79 | $18.72 $18.83 |
| Sep 24, 2026 | $18.85 | $18.90 | $18.85 | $18.90 | $-0.01 | -0.07% | 1,649 | $18.87 | $18.85 $18.90 |
| Sep 23, 2026 | $18.91 | $18.91 | $18.91 | $18.91 | $-0.28 | -1.47% | 140 | $19.02 | $18.91 $18.91 |
| Sep 22, 2026 | $19.14 | $19.22 | $19.14 | $19.19 | $-0.05 | -0.27% | 2,681 | $19.15 | $19.14 $19.22 |
| Sep 21, 2026 | $18.97 | $19.24 | $18.97 | $19.24 | +$0.88 | +4.79% | 12,822 | $19.09 | $18.97 $19.24 |
| Sep 18, 2026 | $18.35 | $18.36 | $18.32 | $18.36 | +$0.81 | +4.63% | 1,572 | $18.32 | $18.32 $18.36 |
| Sep 17, 2026 | $17.59 | $17.68 | $17.55 | $17.55 | +$0.05 | +0.30% | 5,901 | $17.63 | $17.55 $17.68 |
| Sep 16, 2026 | $17.48 | $17.50 | $17.42 | $17.50 | $-0.01 | -0.05% | 1,118 | $17.44 | $17.42 $17.50 |
| Sep 15, 2026 | $17.51 | $17.51 | $17.34 | $17.51 | $-0.51 | -2.82% | 740 | $17.48 | $17.34 $17.51 |
| Sep 14, 2026 | $18.06 | $18.06 | $18.02 | $18.02 | +$0.29 | +1.64% | 2,248 | $18.05 | $18.02 $18.06 |
| Sep 11, 2026 | $17.76 | $17.94 | $17.73 | $17.73 | +$0.03 | +0.14% | 1,445 | $17.87 | $17.73 $17.94 |
| Sep 10, 2026 | $17.69 | $17.75 | $17.60 | $17.70 | $-0.18 | -1.01% | 7,446 | $17.69 | $17.60 $17.75 |
| Sep 9, 2026 | $18.07 | $18.07 | $17.87 | $17.88 | $-0.03 | -0.14% | 6,301 | $17.91 | $17.87 $18.07 |
| Sep 8, 2026 | $17.95 | $17.95 | $17.91 | $17.91 | $-0.22 | -1.21% | 400 | $17.90 | $17.91 $17.95 |
| Sep 4, 2026 | $18.01 | $18.14 | $18.01 | $18.13 | $-0.34 | -1.85% | 10,866 | $18.06 | $18.01 $18.14 |
| Sep 3, 2026 | $18.37 | $18.47 | $18.37 | $18.47 | +$0.74 | +4.20% | 700 | $18.31 | $18.37 $18.47 |
| Sep 2, 2026 | $17.72 | $17.72 | $17.68 | $17.72 | $-0.01 | -0.04% | 1,506 | $17.69 | $17.68 $17.72 |
| Sep 1, 2026 | $17.87 | $17.87 | $17.73 | $17.73 | $-0.28 | -1.53% | 4,150 | $17.85 | $17.73 $17.87 |
| Aug 31, 2026 | $17.82 | $18.01 | $17.82 | $18.01 | +$0.26 | +1.44% | 1,067 | $17.92 | $17.82 $18.01 |
| Aug 28, 2026 | $17.82 | $17.83 | $17.74 | $17.75 | $-0.45 | -2.49% | 2,974 | $17.78 | $17.74 $17.83 |
| Aug 27, 2026 | $18.02 | $18.30 | $18.02 | $18.20 | +$0.26 | +1.44% | 524 | $18.13 | $18.02 $18.30 |
| Aug 26, 2026 | $17.91 | $17.96 | $17.88 | $17.95 | $-0.06 | -0.36% | 724 | $17.93 | $17.88 $17.96 |
| Aug 25, 2026 | $18.09 | $18.09 | $18.00 | $18.01 | +$0.02 | +0.10% | 12,929 | $18.03 | $18.00 $18.09 |