Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly (QBF)
BATS: QBF · Real-Time Price · USD
22.53
-0.39 (-1.70%)
At close: Dec 5, 2025, 4:00 PM EST
22.53
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.54 | 22.54 | 22.44 | 22.53 | 22.53 | -1.70% | 7,911 |
| Dec 4, 2025 | 22.98 | 22.98 | 22.92 | 22.92 | 22.92 | -0.41% | 3,016 |
| Dec 3, 2025 | 23.06 | 23.06 | 22.90 | 23.02 | 23.01 | 0.87% | 4,066 |
| Dec 2, 2025 | 22.54 | 23.00 | 22.54 | 22.82 | 22.82 | 2.43% | 9,515 |
| Dec 1, 2025 | 22.34 | 22.34 | 22.22 | 22.28 | 22.28 | -2.26% | 9,395 |
| Nov 28, 2025 | 23.22 | 23.22 | 22.79 | 22.79 | 22.79 | - | 11,517 |
| Nov 26, 2025 | 22.55 | 22.86 | 22.45 | 22.79 | 22.79 | 0.93% | 12,919 |
| Nov 25, 2025 | 22.51 | 22.63 | 22.51 | 22.58 | 22.58 | -1.10% | 9,008 |
| Nov 24, 2025 | 22.46 | 22.85 | 22.46 | 22.83 | 22.83 | 1.65% | 7,095 |
| Nov 21, 2025 | 22.39 | 22.52 | 22.36 | 22.46 | 22.46 | -0.84% | 5,194 |
| Nov 20, 2025 | 23.04 | 23.05 | 22.53 | 22.65 | 22.65 | -1.22% | 23,324 |
| Nov 19, 2025 | 23.09 | 23.24 | 22.86 | 22.93 | 22.93 | -1.69% | 3,238 |
| Nov 18, 2025 | 23.22 | 23.47 | 23.18 | 23.32 | 23.32 | 0.41% | 29,519 |
| Nov 17, 2025 | 23.74 | 23.74 | 23.20 | 23.23 | 23.23 | -1.45% | 4,304 |
| Nov 14, 2025 | 23.68 | 24.00 | 23.57 | 23.57 | 23.57 | -2.35% | 1,872 |
| Nov 13, 2025 | 24.85 | 24.93 | 24.14 | 24.14 | 24.14 | -2.33% | 3,184 |
| Nov 12, 2025 | 25.08 | 25.10 | 24.60 | 24.71 | 24.71 | -1.00% | 2,886 |
| Nov 11, 2025 | 25.19 | 25.20 | 24.92 | 24.96 | 24.96 | -1.98% | 4,841 |
| Nov 10, 2025 | 25.35 | 25.51 | 25.35 | 25.46 | 25.46 | 1.24% | 3,287 |
| Nov 7, 2025 | 24.62 | 25.15 | 24.62 | 25.15 | 25.15 | 1.81% | 2,827 |
| Nov 6, 2025 | 24.91 | 24.91 | 24.70 | 24.70 | 24.70 | -2.04% | 2,483 |
| Nov 5, 2025 | 25.13 | 25.29 | 25.13 | 25.22 | 25.22 | 1.81% | 3,385 |
| Nov 4, 2025 | 25.33 | 25.33 | 24.64 | 24.77 | 24.77 | -3.43% | 6,567 |
| Nov 3, 2025 | 25.94 | 25.94 | 25.57 | 25.65 | 25.65 | -2.29% | 6,051 |
| Oct 31, 2025 | 26.36 | 26.40 | 26.11 | 26.25 | 26.25 | 2.28% | 4,367 |
| Oct 30, 2025 | 25.97 | 25.97 | 25.67 | 25.67 | 25.66 | -2.78% | 2,471 |
| Oct 29, 2025 | 26.77 | 26.77 | 26.39 | 26.40 | 26.40 | -1.89% | 785 |
| Oct 28, 2025 | 27.29 | 27.29 | 26.89 | 26.91 | 26.91 | -1.04% | 2,307 |
| Oct 27, 2025 | 27.18 | 27.30 | 27.11 | 27.19 | 27.19 | 2.72% | 15,425 |
| Oct 24, 2025 | 26.38 | 26.53 | 26.33 | 26.47 | 26.47 | 0.19% | 2,338 |
| Oct 23, 2025 | 26.25 | 26.42 | 26.25 | 26.42 | 26.42 | 1.47% | 3,538 |
| Oct 22, 2025 | 26.03 | 26.17 | 25.96 | 26.04 | 26.04 | -2.57% | 13,916 |
| Oct 21, 2025 | 26.36 | 27.13 | 26.36 | 26.73 | 26.72 | 0.79% | 31,991 |
| Oct 20, 2025 | 26.54 | 26.60 | 26.48 | 26.52 | 26.52 | 2.36% | 2,945 |
| Oct 17, 2025 | 25.78 | 26.00 | 25.62 | 25.90 | 25.90 | -1.01% | 9,371 |
| Oct 16, 2025 | 26.65 | 26.65 | 26.10 | 26.17 | 26.17 | -1.68% | 26,756 |
| Oct 15, 2025 | 26.59 | 26.82 | 26.45 | 26.62 | 26.62 | -0.97% | 2,844 |
| Oct 14, 2025 | 26.61 | 27.00 | 26.61 | 26.88 | 26.88 | -2.01% | 43,209 |
| Oct 13, 2025 | 27.24 | 27.43 | 27.14 | 27.43 | 27.43 | -0.43% | 1,251 |
| Oct 10, 2025 | 28.51 | 28.51 | 27.50 | 27.55 | 27.54 | -2.64% | 7,829 |
| Oct 9, 2025 | 28.70 | 28.70 | 28.19 | 28.29 | 28.29 | -1.44% | 1,453 |
| Oct 8, 2025 | 28.42 | 28.73 | 28.41 | 28.71 | 28.70 | 1.04% | 4,900 |
| Oct 7, 2025 | 28.62 | 28.62 | 28.36 | 28.41 | 28.41 | -2.19% | 2,281 |
| Oct 6, 2025 | 28.98 | 29.11 | 28.90 | 29.05 | 29.05 | 1.48% | 9,381 |
| Oct 3, 2025 | 28.35 | 28.62 | 28.22 | 28.62 | 28.62 | 1.20% | 4,394 |
| Oct 2, 2025 | 27.90 | 28.36 | 27.90 | 28.28 | 28.28 | 2.15% | 4,676 |
| Oct 1, 2025 | 27.59 | 27.82 | 27.52 | 27.69 | 27.69 | 1.67% | 23,355 |
| Sep 30, 2025 | 27.07 | 27.23 | 26.99 | 27.23 | 27.23 | 0.06% | 23,040 |
| Sep 29, 2025 | 27.06 | 27.22 | 27.06 | 27.22 | 27.22 | 3.73% | 9,938 |
| Sep 26, 2025 | 26.37 | 26.48 | 26.23 | 26.24 | 26.24 | -0.04% | 10,270 |