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%
QBTZ — Defiance Daily Target 2x Short QBTS ETF
NasdaqDefiance Daily Target 2x Short QBTS ETF
$18.29
-0.46(-2.46%)
- O
- 18.32
- H
- 18.71
- L
- 17.22
- V
- 131.97K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$18.29
Period Return-68.1%
Period High$96.84
Period Low$2.72
Avg Daily Volume1.69M
Total Trading Days251
QBTZ — Historical OHLCV Price & Volume Table
Oct 7, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.32 | $18.71 | $17.22 | $18.29 | $-0.46 | -2.46% | 131,968 | $18.04 | $17.22 $18.71 |
| Oct 5, 2026 | $18.75 | $19.61 | $18.59 | $18.75 | +$0.28 | +1.53% | 100,114 | $19.04 | $18.59 $19.61 |
| Oct 2, 2026 | $16.10 | $18.47 | $16.00 | $18.47 | +$1.70 | +10.14% | 200,643 | $16.78 | $16.00 $18.47 |
| Oct 1, 2026 | $16.65 | $17.15 | $16.21 | $16.77 | $-0.05 | -0.30% | 200,460 | $16.76 | $16.21 $17.15 |
| Sep 30, 2026 | $17.15 | $17.18 | $15.60 | $16.82 | $-0.28 | -1.64% | 369,775 | $16.36 | $15.60 $17.18 |
| Sep 29, 2026 | $15.75 | $17.27 | $15.75 | $17.10 | +$0.62 | +3.76% | 161,474 | $16.55 | $15.75 $17.27 |
| Sep 28, 2026 | $16.00 | $16.55 | $15.18 | $16.48 | +$1.08 | +7.03% | 180,159 | $16.05 | $15.18 $16.55 |
| Sep 25, 2026 | $15.46 | $15.66 | $14.39 | $15.40 | +$0.09 | +0.58% | 191,313 | $15.08 | $14.39 $15.66 |
| Sep 24, 2026 | $17.02 | $17.24 | $15.18 | $15.31 | $-1.34 | -8.05% | 379,341 | $16.13 | $15.18 $17.24 |
| Sep 23, 2026 | $13.13 | $16.69 | $12.99 | $16.65 | +$1.29 | +8.40% | 359,255 | $15.06 | $12.99 $16.69 |
| Sep 22, 2026 | $15.18 | $15.90 | $15.02 | $15.36 | +$0.19 | +1.26% | 175,156 | $15.49 | $15.02 $15.90 |
| Sep 21, 2026 | $15.52 | $15.68 | $14.78 | $15.17 | $-1.05 | -6.48% | 446,401 | $15.25 | $14.78 $15.68 |
| Sep 18, 2026 | $14.75 | $17.21 | $14.60 | $16.22 | +$0.96 | +6.29% | 331,806 | $16.53 | $14.60 $17.21 |
| Sep 17, 2026 | $17.24 | $17.60 | $14.94 | $15.26 | $-3.33 | -17.91% | 645,842 | $15.67 | $14.94 $17.60 |
| Sep 16, 2026 | $18.01 | $19.54 | $17.94 | $18.59 | +$0.31 | +1.69% | 235,819 | $18.56 | $17.94 $19.54 |
| Sep 15, 2026 | $17.67 | $18.59 | $17.26 | $18.28 | +$0.92 | +5.31% | 143,841 | $18.08 | $17.26 $18.59 |
| Sep 14, 2026 | $18.93 | $18.93 | $16.47 | $17.36 | $-0.06 | -0.34% | 221,656 | $17.43 | $16.47 $18.93 |
| Sep 11, 2026 | $17.46 | $18.00 | $16.71 | $17.42 | $-0.25 | -1.39% | 358,413 | $17.23 | $16.71 $18.00 |
| Sep 10, 2026 | $17.89 | $17.91 | $16.84 | $17.67 | +$0.77 | +4.53% | 167,200 | $17.48 | $16.84 $17.91 |
| Sep 9, 2026 | $16.65 | $17.31 | $15.90 | $16.90 | $-0.40 | -2.31% | 439,980 | $16.68 | $15.90 $17.31 |
| Sep 8, 2026 | $17.50 | $17.85 | $15.36 | $17.30 | $-2.80 | -13.93% | 554,318 | $16.73 | $15.36 $17.85 |
| Sep 4, 2026 | $19.75 | $20.50 | $19.50 | $20.10 | +$0.45 | +2.29% | 328,615 | $20.06 | $19.50 $20.50 |
| Sep 3, 2026 | $20.35 | $20.35 | $19.40 | $19.65 | $-0.95 | -4.61% | 185,501 | $19.84 | $19.40 $20.35 |
| Sep 2, 2026 | $21.10 | $21.38 | $20.08 | $20.60 | +$0.10 | +0.49% | 692,510 | $20.68 | $20.08 $21.38 |
| Sep 1, 2026 | $20.50 | $20.85 | $19.75 | $20.50 | +$1.37 | +7.19% | 339,365 | $20.52 | $19.75 $20.85 |
| Aug 31, 2026 | $20.25 | $20.45 | $18.80 | $19.13 | $-0.52 | -2.67% | 281,336 | $19.25 | $18.80 $20.45 |
| Aug 28, 2026 | $18.45 | $20.30 | $18.20 | $19.65 | +$1.75 | +9.78% | 390,572 | $19.65 | $18.20 $20.30 |
| Aug 27, 2026 | $18.00 | $18.28 | $16.93 | $17.90 | $-0.85 | -4.53% | 715,512 | $17.57 | $16.93 $18.28 |
| Aug 26, 2026 | $16.80 | $18.83 | $16.28 | $18.75 | +$3.00 | +19.05% | 983,254 | $17.75 | $16.28 $18.83 |
| Aug 25, 2026 | $16.45 | $17.07 | $15.50 | $15.75 | $-1.25 | -7.35% | 509,427 | $16.17 | $15.50 $17.07 |